{"symbol":"IPAY","url":"https://intraalpha.com/companies/IPAY","capturedAt":"2026-10-23T20:13:07.088Z","state":"ready","quote":{"symbol":"IPAY","last_price":49.59,"prev_close":50.45,"regular_close":49.59,"change":-0.86,"change_pct":-1.7047,"regular_change":-0.86,"regular_change_pct":-1.7047,"extended_change":0,"extended_change_pct":0,"bid":42,"ask":55,"bid_size":100,"ask_size":100,"volume":59407,"vwap":49.538766,"open":49.6069,"high":49.745,"low":49.11,"close":49.59,"trade_count":249,"last_trade_at":"2026-10-23T20:10:00.003822044Z","last_quote_at":"2026-10-23T20:01:07.985849937Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T16:13:00.551013393-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":146400000,"net_expense_ratio":0.0075,"portfolio_turnover":0.29,"dividend_yield":0.0026,"inception_date":"2015-07-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T20:13:06.683637+00:00"},"optionObservedAt":"2026-10-23T19:55:01.209Z","bars":[{"c":50.035,"h":50.035,"l":49.92,"n":19,"o":49.92,"t":"2026-10-16T13:30:00Z","v":2842,"vw":49.933116},{"c":50.165,"h":50.165,"l":50.165,"n":8,"o":50.165,"t":"2026-10-16T13:40:00Z","v":1418,"vw":50.165},{"c":49.79,"h":49.79,"l":49.79,"n":2,"o":49.79,"t":"2026-10-16T14:15:00Z","v":500,"vw":49.79},{"c":49.74,"h":49.74,"l":49.74,"n":7,"o":49.74,"t":"2026-10-16T14:30:00Z","v":511,"vw":49.74},{"c":49.625,"h":49.625,"l":49.625,"n":3,"o":49.625,"t":"2026-10-16T15:05:00Z","v":400,"vw":49.625},{"c":49.485,"h":49.485,"l":49.485,"n":1,"o":49.485,"t":"2026-10-16T15:50:00Z","v":100,"vw":49.485},{"c":49.34,"h":49.34,"l":49.34,"n":2,"o":49.34,"t":"2026-10-16T16:30:00Z","v":148,"vw":49.34},{"c":49.2888,"h":49.2888,"l":49.2888,"n":1,"o":49.2888,"t":"2026-10-16T16:35:00Z","v":500,"vw":49.2888},{"c":49.11,"h":49.11,"l":49.11,"n":2,"o":49.11,"t":"2026-10-16T17:40:00Z","v":216,"vw":49.11},{"c":49.05,"h":49.05,"l":49.05,"n":1,"o":49.05,"t":"2026-10-16T17:55:00Z","v":280,"vw":49.05},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-10-16T18:15:00Z","v":100,"vw":49.03},{"c":49.005,"h":49.005,"l":49.005,"n":1,"o":49.005,"t":"2026-10-16T18:50:00Z","v":100,"vw":49.005},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-16T19:05:00Z","v":100,"vw":48.9},{"c":48.95,"h":48.95,"l":48.95,"n":1,"o":48.95,"t":"2026-10-16T19:10:00Z","v":701,"vw":48.95},{"c":48.9701,"h":48.9701,"l":48.97,"n":2,"o":48.97,"t":"2026-10-16T19:15:00Z","v":240,"vw":48.97005},{"c":49.05,"h":49.05,"l":49.05,"n":2,"o":49.05,"t":"2026-10-16T19:30:00Z","v":234,"vw":49.05},{"c":49.12,"h":49.12,"l":49.12,"n":2,"o":49.12,"t":"2026-10-16T19:50:00Z","v":569,"vw":49.12},{"c":49.25,"h":49.25,"l":49.17,"n":10,"o":49.22,"t":"2026-10-16T19:55:00Z","v":513,"vw":49.223373},{"c":49,"h":49,"l":49,"n":4,"o":49,"t":"2026-10-19T13:30:00Z","v":563,"vw":49},{"c":48.9407,"h":48.9407,"l":48.9407,"n":2,"o":48.9407,"t":"2026-10-19T13:45:00Z","v":225,"vw":48.9407},{"c":49.05,"h":49.05,"l":49.05,"n":1,"o":49.05,"t":"2026-10-19T13:50:00Z","v":500,"vw":49.05},{"c":49.1191,"h":49.1191,"l":49.1191,"n":1,"o":49.1191,"t":"2026-10-19T15:15:00Z","v":152,"vw":49.1191},{"c":49.09,"h":49.09,"l":49.09,"n":1,"o":49.09,"t":"2026-10-19T15:20:00Z","v":220,"vw":49.09},{"c":48.995,"h":48.995,"l":48.995,"n":2,"o":48.995,"t":"2026-10-19T16:35:00Z","v":224,"vw":48.995},{"c":48.95,"h":48.95,"l":48.95,"n":5,"o":48.95,"t":"2026-10-19T17:35:00Z","v":247,"vw":48.95},{"c":48.98,"h":48.98,"l":48.98,"n":1,"o":48.98,"t":"2026-10-19T17:50:00Z","v":100,"vw":48.98},{"c":49.05,"h":49.05,"l":49.05,"n":2,"o":49.05,"t":"2026-10-19T18:20:00Z","v":124,"vw":49.05},{"c":49.05,"h":49.05,"l":49.05,"n":1,"o":49.05,"t":"2026-10-19T18:25:00Z","v":132,"vw":49.05},{"c":49.01,"h":49.01,"l":49.01,"n":2,"o":49.01,"t":"2026-10-19T18:50:00Z","v":108,"vw":49.01},{"c":48.9946,"h":49.01,"l":48.9946,"n":3,"o":49.01,"t":"2026-10-19T19:50:00Z","v":458,"vw":48.998148},{"c":49.76,"h":49.76,"l":49.76,"n":2,"o":49.76,"t":"2026-10-20T14:20:00Z","v":105,"vw":49.76},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-10-20T14:35:00Z","v":301,"vw":50},{"c":49.92,"h":49.92,"l":49.92,"n":2,"o":49.92,"t":"2026-10-20T14:40:00Z","v":138,"vw":49.92},{"c":49.83,"h":49.83,"l":49.83,"n":4,"o":49.83,"t":"2026-10-20T15:45:00Z","v":400,"vw":49.83},{"c":49.83,"h":49.83,"l":49.8,"n":10,"o":49.8,"t":"2026-10-20T16:45:00Z","v":838,"vw":49.80375},{"c":49.77,"h":49.81,"l":49.75,"n":30,"o":49.77,"t":"2026-10-20T16:50:00Z","v":14600,"vw":49.778239},{"c":49.77,"h":49.77,"l":49.75,"n":18,"o":49.76,"t":"2026-10-20T16:55:00Z","v":3701,"vw":49.760581},{"c":49.81,"h":49.81,"l":49.81,"n":1,"o":49.81,"t":"2026-10-20T17:00:00Z","v":100,"vw":49.81},{"c":49.71,"h":49.76,"l":49.71,"n":11,"o":49.76,"t":"2026-10-20T18:30:00Z","v":3414,"vw":49.738266},{"c":49.71,"h":49.72,"l":49.71,"n":8,"o":49.72,"t":"2026-10-20T19:10:00Z","v":508,"vw":49.716667},{"c":49.81,"h":49.82,"l":49.79,"n":13,"o":49.79,"t":"2026-10-20T19:55:00Z","v":1038,"vw":49.813704},{"c":49.73,"h":49.73,"l":49.73,"n":6,"o":49.73,"t":"2026-10-20T20:00:00Z","v":230,"vw":49.73},{"c":49.96,"h":49.96,"l":49.96,"n":6,"o":49.96,"t":"2026-10-21T13:30:00Z","v":339,"vw":49.96},{"c":50.0399,"h":50.0399,"l":50.0399,"n":1,"o":50.0399,"t":"2026-10-21T13:35:00Z","v":161,"vw":50.0399},{"c":50.095,"h":50.095,"l":50.05,"n":3,"o":50.05,"t":"2026-10-21T13:45:00Z","v":541,"vw":50.086636},{"c":50.15,"h":50.15,"l":50.15,"n":1,"o":50.15,"t":"2026-10-21T13:55:00Z","v":100,"vw":50.15},{"c":50.1,"h":50.14,"l":50,"n":16,"o":50.06,"t":"2026-10-21T14:45:00Z","v":433,"vw":50.075},{"c":50.1474,"h":50.1474,"l":50.1474,"n":2,"o":50.1474,"t":"2026-10-21T15:10:00Z","v":160,"vw":50.1474},{"c":50.15,"h":50.15,"l":50.15,"n":1,"o":50.15,"t":"2026-10-21T15:20:00Z","v":100,"vw":50.15},{"c":50.25,"h":50.25,"l":50.25,"n":2,"o":50.25,"t":"2026-10-21T15:25:00Z","v":209,"vw":50.25},{"c":50.25,"h":50.25,"l":50.25,"n":4,"o":50.25,"t":"2026-10-21T15:30:00Z","v":495,"vw":50.25},{"c":50.17,"h":50.17,"l":50.17,"n":2,"o":50.17,"t":"2026-10-21T15:45:00Z","v":103,"vw":50.17},{"c":50.2311,"h":50.2311,"l":50.2311,"n":1,"o":50.2311,"t":"2026-10-21T15:55:00Z","v":250,"vw":50.2311},{"c":50.06,"h":50.06,"l":50.06,"n":2,"o":50.06,"t":"2026-10-21T16:25:00Z","v":253,"vw":50.06},{"c":50.17,"h":50.17,"l":50.17,"n":1,"o":50.17,"t":"2026-10-21T17:30:00Z","v":149,"vw":50.17},{"c":50.24,"h":50.24,"l":50.24,"n":2,"o":50.24,"t":"2026-10-21T18:00:00Z","v":101,"vw":50.24},{"c":49.8996,"h":49.8996,"l":49.8996,"n":2,"o":49.8996,"t":"2026-10-21T19:25:00Z","v":957,"vw":49.8996},{"c":49.83,"h":49.83,"l":49.83,"n":2,"o":49.83,"t":"2026-10-21T19:35:00Z","v":136,"vw":49.83},{"c":50.05,"h":50.05,"l":50.05,"n":1,"o":50.05,"t":"2026-10-21T19:45:00Z","v":250,"vw":50.05},{"c":49.91,"h":49.915,"l":49.9,"n":9,"o":49.905,"t":"2026-10-21T19:50:00Z","v":894,"vw":49.907856},{"c":49.97,"h":50.03,"l":49.79,"n":64,"o":50,"t":"2026-10-21T19:55:00Z","v":2715,"vw":49.910923},{"c":49.86,"h":49.86,"l":49.86,"n":4,"o":49.86,"t":"2026-10-21T20:00:00Z","v":9301,"vw":49.86},{"c":49.71,"h":49.71,"l":49.71,"n":5,"o":49.71,"t":"2026-10-22T13:30:00Z","v":1717,"vw":49.71},{"c":49.94,"h":49.94,"l":49.94,"n":2,"o":49.94,"t":"2026-10-22T13:40:00Z","v":106,"vw":49.94},{"c":50.105,"h":50.105,"l":50.105,"n":2,"o":50.105,"t":"2026-10-22T14:25:00Z","v":377,"vw":50.105},{"c":50.171,"h":50.25,"l":50.171,"n":17,"o":50.25,"t":"2026-10-22T15:20:00Z","v":5000,"vw":50.2086},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-22T15:25:00Z","v":150,"vw":50.3},{"c":50.21,"h":50.21,"l":50.21,"n":1,"o":50.21,"t":"2026-10-22T15:40:00Z","v":122,"vw":50.21},{"c":50.3192,"h":50.3192,"l":50.3192,"n":1,"o":50.3192,"t":"2026-10-22T16:00:00Z","v":360,"vw":50.3192},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-22T17:05:00Z","v":100,"vw":50.22},{"c":50.26,"h":50.265,"l":50.26,"n":2,"o":50.265,"t":"2026-10-22T17:25:00Z","v":1541,"vw":50.260519},{"c":50.25,"h":50.25,"l":50.25,"n":2,"o":50.25,"t":"2026-10-22T17:30:00Z","v":160,"vw":50.25},{"c":50.19,"h":50.19,"l":50.19,"n":1,"o":50.19,"t":"2026-10-22T18:05:00Z","v":1513,"vw":50.19},{"c":50.23,"h":50.23,"l":50.2,"n":3,"o":50.2,"t":"2026-10-22T18:10:00Z","v":802,"vw":50.21875},{"c":50.22,"h":50.22,"l":50.22,"n":2,"o":50.22,"t":"2026-10-22T18:30:00Z","v":117,"vw":50.22},{"c":50.2,"h":50.2,"l":50.1783,"n":3,"o":50.1783,"t":"2026-10-22T18:55:00Z","v":859,"vw":50.194967},{"c":50.24,"h":50.24,"l":50.24,"n":1,"o":50.24,"t":"2026-10-22T19:00:00Z","v":100,"vw":50.24},{"c":50.51,"h":50.51,"l":50.45,"n":6,"o":50.45,"t":"2026-10-22T19:35:00Z","v":140230,"vw":50.509766},{"c":50.425,"h":50.425,"l":50.425,"n":5,"o":50.425,"t":"2026-10-22T19:50:00Z","v":327,"vw":50.425},{"c":50.5,"h":50.5,"l":50.5,"n":8,"o":50.5,"t":"2026-10-22T19:55:00Z","v":340,"vw":50.5},{"c":50.45,"h":50.45,"l":50.45,"n":3,"o":50.45,"t":"2026-10-22T20:00:00Z","v":159,"vw":50.45},{"c":49.6069,"h":49.6069,"l":49.6069,"n":2,"o":49.6069,"t":"2026-10-23T13:45:00Z","v":169,"vw":49.6069},{"c":49.745,"h":49.745,"l":49.745,"n":1,"o":49.745,"t":"2026-10-23T13:50:00Z","v":100,"vw":49.745},{"c":49.365,"h":49.365,"l":49.365,"n":3,"o":49.365,"t":"2026-10-23T14:15:00Z","v":199,"vw":49.365},{"c":49.11,"h":49.11,"l":49.11,"n":2,"o":49.11,"t":"2026-10-23T14:25:00Z","v":1702,"vw":49.11},{"c":49.1751,"h":49.1751,"l":49.1751,"n":1,"o":49.1751,"t":"2026-10-23T14:30:00Z","v":149,"vw":49.1751},{"c":49.25,"h":49.25,"l":49.25,"n":2,"o":49.25,"t":"2026-10-23T14:40:00Z","v":131,"vw":49.25},{"c":49.48,"h":49.48,"l":49.48,"n":3,"o":49.48,"t":"2026-10-23T14:45:00Z","v":504,"vw":49.48},{"c":49.58,"h":49.58,"l":49.58,"n":1,"o":49.58,"t":"2026-10-23T14:55:00Z","v":330,"vw":49.58},{"c":49.48,"h":49.48,"l":49.48,"n":2,"o":49.48,"t":"2026-10-23T16:55:00Z","v":247,"vw":49.48},{"c":49.525,"h":49.525,"l":49.525,"n":8,"o":49.525,"t":"2026-10-23T17:45:00Z","v":2001,"vw":49.525},{"c":49.53,"h":49.53,"l":49.53,"n":1,"o":49.53,"t":"2026-10-23T18:10:00Z","v":111,"vw":49.53},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-10-23T18:15:00Z","v":241,"vw":49.57},{"c":49.525,"h":49.525,"l":49.525,"n":3,"o":49.525,"t":"2026-10-23T18:25:00Z","v":553,"vw":49.525},{"c":49.53,"h":49.53,"l":49.53,"n":2,"o":49.53,"t":"2026-10-23T18:35:00Z","v":117,"vw":49.53},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-23T18:55:00Z","v":8547,"vw":49.56},{"c":49.515,"h":49.515,"l":49.515,"n":4,"o":49.515,"t":"2026-10-23T19:10:00Z","v":870,"vw":49.515},{"c":49.54,"h":49.54,"l":49.5,"n":24,"o":49.5,"t":"2026-10-23T19:50:00Z","v":1701,"vw":49.521982},{"c":49.59,"h":49.6,"l":49.54,"n":78,"o":49.55,"t":"2026-10-23T19:55:00Z","v":13430,"vw":49.568621},{"c":49.59,"h":49.59,"l":49.59,"n":2,"o":49.59,"t":"2026-10-23T20:00:00Z","v":6804,"vw":49.59}],"history":[{"c":54.3288,"h":54.84,"l":54.24,"n":112,"o":54.74,"t":"2024-10-21T04:00:00Z","v":7239,"vw":54.45782},{"c":54.19,"h":54.302,"l":53.91,"n":107,"o":53.91,"t":"2024-10-22T04:00:00Z","v":6299,"vw":54.133304},{"c":54.02,"h":54.2711,"l":53.5782,"n":143,"o":54,"t":"2024-10-23T04:00:00Z","v":11385,"vw":53.855905},{"c":53.96,"h":54.07,"l":53.52,"n":109,"o":54.07,"t":"2024-10-24T04:00:00Z","v":7189,"vw":53.785697},{"c":53.44,"h":54.23,"l":53.44,"n":106,"o":54.23,"t":"2024-10-25T04:00:00Z","v":4164,"vw":53.686086},{"c":54.38,"h":54.444,"l":53.92,"n":157,"o":53.92,"t":"2024-10-28T04:00:00Z","v":8609,"vw":54.276974},{"c":53.84,"h":54.1999,"l":53.75,"n":157,"o":54,"t":"2024-10-29T04:00:00Z","v":10600,"vw":53.990416},{"c":54.02,"h":54.54,"l":53.68,"n":111,"o":53.68,"t":"2024-10-30T04:00:00Z","v":6468,"vw":54.165078},{"c":53.3035,"h":54,"l":53.3,"n":129,"o":53.91,"t":"2024-10-31T04:00:00Z","v":7892,"vw":53.572156},{"c":53.4145,"h":53.829,"l":53.2839,"n":128,"o":53.34,"t":"2024-11-01T04:00:00Z","v":11298,"vw":53.586753},{"c":53.47,"h":53.75,"l":53.3648,"n":182,"o":53.38,"t":"2024-11-04T05:00:00Z","v":15218,"vw":53.561381},{"c":53.8955,"h":54.04,"l":53.39,"n":136,"o":53.39,"t":"2024-11-05T05:00:00Z","v":8736,"vw":53.760918},{"c":57.1148,"h":57.27,"l":55.81,"n":687,"o":55.86,"t":"2024-11-06T05:00:00Z","v":57700,"vw":56.589808},{"c":57.13,"h":57.27,"l":56.96,"n":181,"o":57.08,"t":"2024-11-07T05:00:00Z","v":27634,"vw":57.048287},{"c":57.636,"h":57.636,"l":56.98,"n":185,"o":57.25,"t":"2024-11-08T05:00:00Z","v":15963,"vw":57.377138},{"c":60.01,"h":60.0195,"l":58.27,"n":444,"o":58.27,"t":"2024-11-11T05:00:00Z","v":30786,"vw":59.555462},{"c":59.91,"h":60,"l":59.3,"n":401,"o":59.3,"t":"2024-11-12T05:00:00Z","v":53768,"vw":59.733551},{"c":58.94,"h":60.0983,"l":58.94,"n":200,"o":60.02,"t":"2024-11-13T05:00:00Z","v":18692,"vw":59.792568},{"c":58.3,"h":59,"l":58.29,"n":171,"o":58.97,"t":"2024-11-14T05:00:00Z","v":17788,"vw":58.695514},{"c":58.58,"h":58.72,"l":58.11,"n":386,"o":58.14,"t":"2024-11-15T05:00:00Z","v":110793,"vw":58.433604},{"c":59.3694,"h":59.54,"l":58.77,"n":403,"o":58.77,"t":"2024-11-18T05:00:00Z","v":72987,"vw":59.171726},{"c":59.81,"h":59.86,"l":58.64,"n":928,"o":58.64,"t":"2024-11-19T05:00:00Z","v":66915,"vw":59.510314},{"c":59.65,"h":60,"l":59.18,"n":246,"o":59.79,"t":"2024-11-20T05:00:00Z","v":18428,"vw":59.518232},{"c":60.11,"h":60.61,"l":59.49,"n":353,"o":59.82,"t":"2024-11-21T05:00:00Z","v":41171,"vw":60.048377},{"c":61.02,"h":61.3599,"l":60.37,"n":222,"o":60.37,"t":"2024-11-22T05:00:00Z","v":17147,"vw":61.096678},{"c":61.71,"h":61.9,"l":61.35,"n":348,"o":61.52,"t":"2024-11-25T05:00:00Z","v":29615,"vw":61.599038},{"c":61.309,"h":61.71,"l":61.2501,"n":187,"o":61.47,"t":"2024-11-26T05:00:00Z","v":7252,"vw":61.488807},{"c":61.71,"h":61.8299,"l":61.32,"n":123,"o":61.57,"t":"2024-11-27T05:00:00Z","v":6794,"vw":61.597944},{"c":61.62,"h":61.8899,"l":61.62,"n":124,"o":61.76,"t":"2024-11-29T05:00:00Z","v":10546,"vw":61.763928},{"c":61.8202,"h":62.0499,"l":61.5429,"n":175,"o":61.9,"t":"2024-12-02T05:00:00Z","v":10725,"vw":61.790104},{"c":61.5,"h":61.75,"l":61.4219,"n":136,"o":61.57,"t":"2024-12-03T05:00:00Z","v":7511,"vw":61.580204},{"c":61.7,"h":61.88,"l":61.16,"n":148,"o":61.71,"t":"2024-12-04T05:00:00Z","v":15648,"vw":61.598043},{"c":60.95,"h":61.62,"l":60.89,"n":140,"o":61.51,"t":"2024-12-05T05:00:00Z","v":8715,"vw":61.248624},{"c":61.93,"h":61.954,"l":61.21,"n":249,"o":61.21,"t":"2024-12-06T05:00:00Z","v":39643,"vw":61.864787},{"c":60.98,"h":62.08,"l":60.84,"n":216,"o":61.97,"t":"2024-12-09T05:00:00Z","v":21310,"vw":61.308474},{"c":60.35,"h":60.95,"l":60.33,"n":157,"o":60.89,"t":"2024-12-10T05:00:00Z","v":11640,"vw":60.647761},{"c":61.42,"h":61.52,"l":60.75,"n":196,"o":60.75,"t":"2024-12-11T05:00:00Z","v":13100,"vw":61.151597},{"c":60.96,"h":61.44,"l":60.91,"n":183,"o":61.21,"t":"2024-12-12T05:00:00Z","v":11682,"vw":61.188829},{"c":60.79,"h":61.3005,"l":60.7,"n":117,"o":61.25,"t":"2024-12-13T05:00:00Z","v":6356,"vw":60.93048},{"c":61.21,"h":61.355,"l":60.62,"n":171,"o":60.9,"t":"2024-12-16T05:00:00Z","v":8422,"vw":61.054792},{"c":61.02,"h":61.17,"l":60.795,"n":157,"o":61.08,"t":"2024-12-17T05:00:00Z","v":8934,"vw":60.994831},{"c":58.46,"h":61.325,"l":58.38,"n":221,"o":61.1,"t":"2024-12-18T05:00:00Z","v":25212,"vw":59.700203},{"c":58.47,"h":59.49,"l":58.4169,"n":197,"o":58.94,"t":"2024-12-19T05:00:00Z","v":29396,"vw":58.585711},{"c":59.24,"h":59.6499,"l":57.99,"n":170,"o":57.99,"t":"2024-12-20T05:00:00Z","v":15764,"vw":58.905657},{"c":59.1498,"h":59.1498,"l":58.52,"n":196,"o":58.96,"t":"2024-12-23T05:00:00Z","v":18918,"vw":58.908958},{"c":59.91,"h":59.985,"l":59.23,"n":120,"o":59.23,"t":"2024-12-24T05:00:00Z","v":41637,"vw":59.888171},{"c":60.23,"h":60.23,"l":59.56,"n":144,"o":59.56,"t":"2024-12-26T05:00:00Z","v":11501,"vw":60.04378},{"c":59.33,"h":59.93,"l":59.05,"n":110,"o":59.78,"t":"2024-12-27T05:00:00Z","v":5112,"vw":59.383834},{"c":58.15,"h":58.4761,"l":57.72,"n":178,"o":58.25,"t":"2024-12-30T05:00:00Z","v":16082,"vw":58.181359},{"c":57.98,"h":58.43,"l":57.84,"n":330,"o":58.43,"t":"2024-12-31T05:00:00Z","v":35265,"vw":58.222313},{"c":58.09,"h":58.6689,"l":57.62,"n":686,"o":58.34,"t":"2025-01-02T05:00:00Z","v":69359,"vw":58.127474},{"c":59.27,"h":59.28,"l":58.42,"n":672,"o":58.73,"t":"2025-01-03T05:00:00Z","v":64368,"vw":58.949764},{"c":59.47,"h":60.109,"l":59.41,"n":289,"o":59.76,"t":"2025-01-06T05:00:00Z","v":32745,"vw":59.777047},{"c":58.54,"h":59.75,"l":58.25,"n":453,"o":59.71,"t":"2025-01-07T05:00:00Z","v":38577,"vw":58.878381},{"c":58.35,"h":58.42,"l":57.99,"n":125,"o":58.26,"t":"2025-01-08T05:00:00Z","v":8049,"vw":58.189838},{"c":56.61,"h":57.54,"l":56.3801,"n":382,"o":57.54,"t":"2025-01-10T05:00:00Z","v":28958,"vw":56.797468},{"c":56.46,"h":56.46,"l":55.46,"n":472,"o":55.75,"t":"2025-01-13T05:00:00Z","v":56792,"vw":55.854873},{"c":57.13,"h":57.22,"l":56.692,"n":129,"o":56.94,"t":"2025-01-14T05:00:00Z","v":17958,"vw":56.885055},{"c":58.33,"h":58.71,"l":58.07,"n":125,"o":58.44,"t":"2025-01-15T05:00:00Z","v":9426,"vw":58.471119},{"c":58.7,"h":58.9321,"l":58.37,"n":125,"o":58.37,"t":"2025-01-16T05:00:00Z","v":17961,"vw":58.717076},{"c":59.22,"h":59.4999,"l":59.11,"n":113,"o":59.11,"t":"2025-01-17T05:00:00Z","v":5110,"vw":59.242865},{"c":59.7,"h":59.76,"l":59.28,"n":352,"o":59.61,"t":"2025-01-21T05:00:00Z","v":24888,"vw":59.555186},{"c":59.63,"h":59.88,"l":59.49,"n":186,"o":59.67,"t":"2025-01-22T05:00:00Z","v":17556,"vw":59.672651},{"c":60.05,"h":60.08,"l":59.4783,"n":138,"o":59.55,"t":"2025-01-23T05:00:00Z","v":7511,"vw":59.842498},{"c":60.15,"h":60.56,"l":60.0707,"n":234,"o":60.38,"t":"2025-01-24T05:00:00Z","v":23887,"vw":60.32962},{"c":60,"h":60.18,"l":59.31,"n":284,"o":59.31,"t":"2025-01-27T05:00:00Z","v":28871,"vw":59.831085},{"c":60.57,"h":60.7768,"l":59.92,"n":159,"o":60.2,"t":"2025-01-28T05:00:00Z","v":11146,"vw":60.31705},{"c":60.83,"h":60.83,"l":60.21,"n":161,"o":60.31,"t":"2025-01-29T05:00:00Z","v":32971,"vw":60.665624},{"c":61.72,"h":62.24,"l":61.06,"n":186,"o":61.06,"t":"2025-01-30T05:00:00Z","v":18071,"vw":61.788575},{"c":61.19,"h":62.0999,"l":61.17,"n":183,"o":61.95,"t":"2025-01-31T05:00:00Z","v":17888,"vw":61.74987},{"c":60.77,"h":60.9532,"l":59.55,"n":248,"o":59.55,"t":"2025-02-03T05:00:00Z","v":25350,"vw":60.511134},{"c":60.27,"h":60.65,"l":60.27,"n":201,"o":60.65,"t":"2025-02-04T05:00:00Z","v":13263,"vw":60.420104},{"c":61.36,"h":61.36,"l":60.6,"n":137,"o":60.6,"t":"2025-02-05T05:00:00Z","v":9942,"vw":61.090686},{"c":60.89,"h":61.37,"l":60.7098,"n":155,"o":61.31,"t":"2025-02-06T05:00:00Z","v":9272,"vw":61.016399},{"c":60.72,"h":61.48,"l":60.67,"n":192,"o":61.37,"t":"2025-02-07T05:00:00Z","v":13240,"vw":60.977326},{"c":60.94,"h":61.065,"l":60.7858,"n":164,"o":61,"t":"2025-02-10T05:00:00Z","v":16561,"vw":60.98136},{"c":60.06,"h":60.34,"l":59.8156,"n":204,"o":60.34,"t":"2025-02-11T05:00:00Z","v":10926,"vw":60.154457},{"c":59.9,"h":59.97,"l":59.42,"n":273,"o":59.42,"t":"2025-02-12T05:00:00Z","v":26571,"vw":59.582494},{"c":60.89,"h":61,"l":60.415,"n":114,"o":60.67,"t":"2025-02-13T05:00:00Z","v":11305,"vw":60.750196},{"c":61.2805,"h":61.33,"l":60.9101,"n":155,"o":61.15,"t":"2025-02-14T05:00:00Z","v":11149,"vw":61.129339},{"c":62.0444,"h":62.05,"l":61.57,"n":262,"o":61.64,"t":"2025-02-18T05:00:00Z","v":12000,"vw":61.751709},{"c":60.9,"h":61.585,"l":60.83,"n":700,"o":61.58,"t":"2025-02-19T05:00:00Z","v":14879,"vw":61.103973},{"c":60.25,"h":60.88,"l":59.68,"n":180,"o":60.88,"t":"2025-02-20T05:00:00Z","v":14033,"vw":60.372151},{"c":57.97,"h":59.96,"l":57.97,"n":613,"o":59.96,"t":"2025-02-21T05:00:00Z","v":26708,"vw":58.568592},{"c":57.64,"h":58.07,"l":57,"n":837,"o":58.01,"t":"2025-02-24T05:00:00Z","v":71898,"vw":57.801876},{"c":57.4052,"h":57.93,"l":56.74,"n":677,"o":57.93,"t":"2025-02-25T05:00:00Z","v":11162,"vw":57.122472},{"c":57.23,"h":57.8,"l":57.1,"n":143,"o":57.43,"t":"2025-02-26T05:00:00Z","v":25011,"vw":57.506347},{"c":57.02,"h":57.781,"l":56.99,"n":158,"o":57.37,"t":"2025-02-27T05:00:00Z","v":18099,"vw":57.461694},{"c":57.88,"h":57.9,"l":56.82,"n":210,"o":56.82,"t":"2025-02-28T05:00:00Z","v":14636,"vw":57.445894},{"c":57.0543,"h":58.5399,"l":56.91,"n":260,"o":58.24,"t":"2025-03-03T05:00:00Z","v":49609,"vw":58.257942},{"c":55.4174,"h":56.23,"l":54.66,"n":362,"o":56.23,"t":"2025-03-04T05:00:00Z","v":30248,"vw":55.272626},{"c":56.27,"h":56.435,"l":55.27,"n":156,"o":55.48,"t":"2025-03-05T05:00:00Z","v":11050,"vw":55.705187},{"c":54.76,"h":56,"l":54.57,"n":355,"o":55.21,"t":"2025-03-06T05:00:00Z","v":32891,"vw":55.103241},{"c":55.0338,"h":55.0338,"l":53.57,"n":165,"o":54.45,"t":"2025-03-07T05:00:00Z","v":12113,"vw":54.310559},{"c":52.88,"h":53.855,"l":52.3,"n":305,"o":53.79,"t":"2025-03-10T04:00:00Z","v":25330,"vw":53.029319},{"c":52.5144,"h":53.25,"l":51.96,"n":236,"o":53.25,"t":"2025-03-11T04:00:00Z","v":32329,"vw":52.980801},{"c":52.79,"h":53.2075,"l":52.3,"n":323,"o":53.15,"t":"2025-03-12T04:00:00Z","v":33956,"vw":52.979454},{"c":51.91,"h":52.86,"l":51.6268,"n":164,"o":52.6,"t":"2025-03-13T04:00:00Z","v":16256,"vw":52.167458},{"c":53.14,"h":53.14,"l":52.5601,"n":120,"o":52.68,"t":"2025-03-14T04:00:00Z","v":7821,"vw":52.941998},{"c":53.945,"h":54.08,"l":52.8,"n":183,"o":52.8,"t":"2025-03-17T04:00:00Z","v":9555,"vw":53.268511},{"c":53.4859,"h":53.76,"l":53.2108,"n":114,"o":53.76,"t":"2025-03-18T04:00:00Z","v":4685,"vw":53.467668},{"c":54.81,"h":55.04,"l":53.63,"n":465,"o":53.63,"t":"2025-03-19T04:00:00Z","v":37082,"vw":54.634109},{"c":54.83,"h":55.12,"l":54.33,"n":314,"o":54.33,"t":"2025-03-20T04:00:00Z","v":9639,"vw":54.914277},{"c":54.4927,"h":54.5872,"l":54.1,"n":287,"o":54.13,"t":"2025-03-21T04:00:00Z","v":16433,"vw":54.330737},{"c":55.47,"h":55.47,"l":55.11,"n":153,"o":55.11,"t":"2025-03-24T04:00:00Z","v":13861,"vw":55.244527},{"c":55.4183,"h":55.74,"l":55.27,"n":117,"o":55.57,"t":"2025-03-25T04:00:00Z","v":6844,"vw":55.435432},{"c":54.91,"h":55.445,"l":54.78,"n":374,"o":55.42,"t":"2025-03-26T04:00:00Z","v":5764,"vw":55.191325},{"c":54.7,"h":55.0323,"l":54.16,"n":290,"o":54.62,"t":"2025-03-27T04:00:00Z","v":43988,"vw":54.786359},{"c":53.24,"h":54.56,"l":53.135,"n":302,"o":54.44,"t":"2025-03-28T04:00:00Z","v":12264,"vw":53.42236},{"c":53.21,"h":53.25,"l":52.191,"n":149,"o":52.38,"t":"2025-03-31T04:00:00Z","v":23907,"vw":52.783087},{"c":53.69,"h":53.77,"l":52.94,"n":151,"o":52.99,"t":"2025-04-01T04:00:00Z","v":16625,"vw":53.516577},{"c":54.6824,"h":54.77,"l":53.12,"n":96,"o":53.12,"t":"2025-04-02T04:00:00Z","v":17871,"vw":54.298849},{"c":51.2769,"h":52.4792,"l":51.2007,"n":207,"o":51.96,"t":"2025-04-03T04:00:00Z","v":10210,"vw":51.584181},{"c":47.6216,"h":49.41,"l":47.4,"n":492,"o":49.17,"t":"2025-04-04T04:00:00Z","v":50341,"vw":48.270471},{"c":47.16,"h":49.04,"l":44.83,"n":455,"o":45.73,"t":"2025-04-07T04:00:00Z","v":43948,"vw":46.50239},{"c":46.38,"h":49.264,"l":45.8042,"n":165,"o":48.88,"t":"2025-04-08T04:00:00Z","v":16360,"vw":47.439817},{"c":51.64,"h":51.8835,"l":45.99,"n":224,"o":45.99,"t":"2025-04-09T04:00:00Z","v":26052,"vw":49.576567},{"c":49.59,"h":50.5598,"l":48.505,"n":179,"o":50.45,"t":"2025-04-10T04:00:00Z","v":9690,"vw":49.49579},{"c":50.56,"h":50.61,"l":48.995,"n":159,"o":49.32,"t":"2025-04-11T04:00:00Z","v":15802,"vw":49.600103},{"c":51.05,"h":51.44,"l":50.7408,"n":171,"o":51.44,"t":"2025-04-14T04:00:00Z","v":14814,"vw":51.132057},{"c":51.3434,"h":51.5,"l":51.03,"n":136,"o":51.05,"t":"2025-04-15T04:00:00Z","v":6649,"vw":51.242123},{"c":50.5211,"h":51.34,"l":50.0664,"n":109,"o":51.125,"t":"2025-04-16T04:00:00Z","v":6822,"vw":50.47446},{"c":50.68,"h":51.05,"l":50.09,"n":168,"o":50.6,"t":"2025-04-17T04:00:00Z","v":58305,"vw":50.743971},{"c":49.79,"h":50.25,"l":49.36,"n":567,"o":50.24,"t":"2025-04-21T04:00:00Z","v":12803,"vw":49.558352},{"c":51.35,"h":51.445,"l":50.28,"n":218,"o":50.28,"t":"2025-04-22T04:00:00Z","v":22674,"vw":51.042171},{"c":52.35,"h":53.27,"l":52.2,"n":245,"o":52.77,"t":"2025-04-23T04:00:00Z","v":41960,"vw":52.573524},{"c":52.53,"h":52.595,"l":51.93,"n":108,"o":51.95,"t":"2025-04-24T04:00:00Z","v":19482,"vw":52.313813},{"c":52.84,"h":52.97,"l":52.26,"n":118,"o":52.26,"t":"2025-04-25T04:00:00Z","v":85544,"vw":52.785418},{"c":52.74,"h":53.285,"l":52.37,"n":257,"o":52.71,"t":"2025-04-28T04:00:00Z","v":49371,"vw":52.853614},{"c":53.7303,"h":53.7303,"l":52.93,"n":199,"o":52.99,"t":"2025-04-29T04:00:00Z","v":19768,"vw":53.357873},{"c":53.2166,"h":53.2166,"l":52.15,"n":141,"o":52.41,"t":"2025-04-30T04:00:00Z","v":8425,"vw":52.752753},{"c":53.0855,"h":53.365,"l":53.08,"n":106,"o":53.08,"t":"2025-05-01T04:00:00Z","v":4326,"vw":53.152685},{"c":53.5,"h":53.62,"l":53.2,"n":99,"o":53.2,"t":"2025-05-02T04:00:00Z","v":5328,"vw":53.502977},{"c":53.6106,"h":53.93,"l":53.1,"n":118,"o":53.1,"t":"2025-05-05T04:00:00Z","v":9393,"vw":53.681883},{"c":53.37,"h":53.46,"l":52.8658,"n":100,"o":52.95,"t":"2025-05-06T04:00:00Z","v":8264,"vw":53.236108},{"c":53.55,"h":53.55,"l":53.26,"n":101,"o":53.4,"t":"2025-05-07T04:00:00Z","v":7561,"vw":53.471253},{"c":54.7125,"h":55.1,"l":54.14,"n":133,"o":54.14,"t":"2025-05-08T04:00:00Z","v":7695,"vw":54.680919},{"c":54.82,"h":55.29,"l":54.72,"n":90,"o":55.29,"t":"2025-05-09T04:00:00Z","v":4158,"vw":54.938832},{"c":56.59,"h":56.5987,"l":56.05,"n":170,"o":56.42,"t":"2025-05-12T04:00:00Z","v":7436,"vw":56.442184},{"c":57.73,"h":57.94,"l":57,"n":159,"o":57,"t":"2025-05-13T04:00:00Z","v":40095,"vw":57.710869},{"c":57.7562,"h":57.92,"l":57.5032,"n":117,"o":57.58,"t":"2025-05-14T04:00:00Z","v":4343,"vw":57.656442},{"c":56.69,"h":57.45,"l":56.662,"n":109,"o":57.4,"t":"2025-05-15T04:00:00Z","v":13826,"vw":56.882986},{"c":57.3705,"h":57.3705,"l":56.73,"n":141,"o":56.73,"t":"2025-05-16T04:00:00Z","v":27959,"vw":57.253991},{"c":57.4649,"h":57.6319,"l":56.5,"n":117,"o":56.5,"t":"2025-05-19T04:00:00Z","v":7512,"vw":57.163919},{"c":57.07,"h":57.23,"l":56.78,"n":95,"o":57.2,"t":"2025-05-20T04:00:00Z","v":4487,"vw":57.026077},{"c":55.7436,"h":56.76,"l":55.7436,"n":142,"o":56.5,"t":"2025-05-21T04:00:00Z","v":9796,"vw":56.467058},{"c":56.1167,"h":56.36,"l":55.77,"n":105,"o":55.77,"t":"2025-05-22T04:00:00Z","v":6379,"vw":56.147843},{"c":55.6656,"h":55.88,"l":54.94,"n":96,"o":54.94,"t":"2025-05-23T04:00:00Z","v":3024,"vw":55.540377},{"c":56.81,"h":56.81,"l":56.3,"n":169,"o":56.3,"t":"2025-05-27T04:00:00Z","v":18783,"vw":56.485552},{"c":56.21,"h":56.67,"l":56.21,"n":99,"o":56.54,"t":"2025-05-28T04:00:00Z","v":15299,"vw":56.496797},{"c":56.51,"h":56.87,"l":56.18,"n":93,"o":56.65,"t":"2025-05-29T04:00:00Z","v":6374,"vw":56.449684},{"c":56.4689,"h":56.53,"l":56.0201,"n":82,"o":56.19,"t":"2025-05-30T04:00:00Z","v":3290,"vw":56.283572},{"c":56.6048,"h":56.6048,"l":55.66,"n":126,"o":56.31,"t":"2025-06-02T04:00:00Z","v":18763,"vw":56.459771},{"c":57.0649,"h":57.14,"l":56.4954,"n":130,"o":56.58,"t":"2025-06-03T04:00:00Z","v":15242,"vw":56.792792},{"c":57.22,"h":57.39,"l":57.0001,"n":142,"o":57.16,"t":"2025-06-04T04:00:00Z","v":14188,"vw":57.251989},{"c":57.45,"h":58.15,"l":57.2834,"n":124,"o":57.5,"t":"2025-06-05T04:00:00Z","v":7355,"vw":57.611686},{"c":58.2213,"h":58.25,"l":57.9,"n":144,"o":57.96,"t":"2025-06-06T04:00:00Z","v":19833,"vw":57.997541},{"c":58.335,"h":58.405,"l":58.0301,"n":126,"o":58.05,"t":"2025-06-09T04:00:00Z","v":12206,"vw":58.213206},{"c":58.54,"h":58.64,"l":58.18,"n":244,"o":58.27,"t":"2025-06-10T04:00:00Z","v":20910,"vw":58.386891},{"c":58.61,"h":58.9,"l":58.3032,"n":120,"o":58.6,"t":"2025-06-11T04:00:00Z","v":10804,"vw":58.705101},{"c":57.91,"h":58.26,"l":57.91,"n":112,"o":58.11,"t":"2025-06-12T04:00:00Z","v":9301,"vw":58.026957},{"c":55.96,"h":56.75,"l":55.96,"n":246,"o":56.59,"t":"2025-06-13T04:00:00Z","v":14530,"vw":56.273508},{"c":57.3,"h":57.5249,"l":56.42,"n":129,"o":56.42,"t":"2025-06-16T04:00:00Z","v":18896,"vw":57.172672},{"c":56.91,"h":57.34,"l":56.74,"n":94,"o":56.91,"t":"2025-06-17T04:00:00Z","v":9825,"vw":57.030339},{"c":56.75,"h":57.4699,"l":56.57,"n":111,"o":56.76,"t":"2025-06-18T04:00:00Z","v":13412,"vw":57.032015},{"c":56.64,"h":57,"l":56.5,"n":149,"o":56.88,"t":"2025-06-20T04:00:00Z","v":12733,"vw":56.827441},{"c":57.63,"h":57.63,"l":56.34,"n":300,"o":56.54,"t":"2025-06-23T04:00:00Z","v":57348,"vw":57.279968},{"c":59.4351,"h":59.4351,"l":58.5,"n":216,"o":58.5,"t":"2025-06-24T04:00:00Z","v":11353,"vw":59.048468},{"c":58.8,"h":59.46,"l":58.53,"n":260,"o":59.46,"t":"2025-06-25T04:00:00Z","v":38213,"vw":58.864187},{"c":59.26,"h":59.26,"l":58.65,"n":117,"o":58.783,"t":"2025-06-26T04:00:00Z","v":12544,"vw":59.063183},{"c":59.3,"h":59.74,"l":59.1,"n":111,"o":59.1,"t":"2025-06-27T04:00:00Z","v":14517,"vw":59.316989},{"c":59.92,"h":59.92,"l":59.61,"n":195,"o":59.61,"t":"2025-06-30T04:00:00Z","v":18104,"vw":59.740871},{"c":59.84,"h":60.1,"l":59.31,"n":227,"o":59.44,"t":"2025-07-01T04:00:00Z","v":21121,"vw":59.832302},{"c":60.21,"h":60.25,"l":59.625,"n":176,"o":59.81,"t":"2025-07-02T04:00:00Z","v":10462,"vw":59.955964},{"c":60.63,"h":60.7,"l":60.27,"n":137,"o":60.27,"t":"2025-07-03T04:00:00Z","v":5215,"vw":60.5594},{"c":60.47,"h":60.58,"l":60.1448,"n":151,"o":60.31,"t":"2025-07-07T04:00:00Z","v":7545,"vw":60.35849},{"c":60.23,"h":60.96,"l":60.0401,"n":411,"o":60.64,"t":"2025-07-08T04:00:00Z","v":54471,"vw":60.28716},{"c":60.66,"h":60.66,"l":60.3006,"n":109,"o":60.32,"t":"2025-07-09T04:00:00Z","v":6983,"vw":60.472116},{"c":60.68,"h":60.719,"l":60.32,"n":125,"o":60.4,"t":"2025-07-10T04:00:00Z","v":6739,"vw":60.447134},{"c":58.87,"h":60.22,"l":58.7978,"n":193,"o":60.22,"t":"2025-07-11T04:00:00Z","v":21482,"vw":59.559664},{"c":59.4,"h":59.56,"l":58.68,"n":161,"o":58.68,"t":"2025-07-14T04:00:00Z","v":11891,"vw":59.361596},{"c":58.89,"h":59.5,"l":58.85,"n":143,"o":59.46,"t":"2025-07-15T04:00:00Z","v":16571,"vw":59.158346},{"c":59.69,"h":59.7399,"l":59.0341,"n":103,"o":59.26,"t":"2025-07-16T04:00:00Z","v":7148,"vw":59.406263},{"c":60.4284,"h":60.4284,"l":59.61,"n":143,"o":59.61,"t":"2025-07-17T04:00:00Z","v":7977,"vw":59.991699},{"c":60.065,"h":60.57,"l":59.771,"n":100,"o":60.57,"t":"2025-07-18T04:00:00Z","v":5314,"vw":60.052245},{"c":60.1459,"h":60.875,"l":60.1459,"n":202,"o":60.51,"t":"2025-07-21T04:00:00Z","v":13453,"vw":60.647019},{"c":60.53,"h":60.5799,"l":60.13,"n":104,"o":60.13,"t":"2025-07-22T04:00:00Z","v":4667,"vw":60.308094},{"c":60.484,"h":60.484,"l":59.4292,"n":154,"o":60.06,"t":"2025-07-23T04:00:00Z","v":11061,"vw":60.046159},{"c":60.21,"h":60.5799,"l":60.21,"n":296,"o":60.38,"t":"2025-07-24T04:00:00Z","v":65194,"vw":60.372319},{"c":60.75,"h":60.75,"l":60.01,"n":140,"o":60.12,"t":"2025-07-25T04:00:00Z","v":26960,"vw":60.471759},{"c":60.2942,"h":60.7,"l":60.2722,"n":143,"o":60.7,"t":"2025-07-28T04:00:00Z","v":10853,"vw":60.620019},{"c":59.3376,"h":60.2313,"l":59.3,"n":156,"o":60.2313,"t":"2025-07-29T04:00:00Z","v":9020,"vw":59.475432},{"c":58.8873,"h":59.6499,"l":58.8873,"n":163,"o":59.42,"t":"2025-07-30T04:00:00Z","v":10245,"vw":59.448477},{"c":58.3,"h":59.12,"l":58.3,"n":170,"o":58.88,"t":"2025-07-31T04:00:00Z","v":15704,"vw":58.711322},{"c":56.53,"h":57.06,"l":56.02,"n":332,"o":57.06,"t":"2025-08-01T04:00:00Z","v":47101,"vw":56.47985},{"c":57.76,"h":57.865,"l":56.79,"n":220,"o":56.89,"t":"2025-08-04T04:00:00Z","v":15750,"vw":57.434972},{"c":56.65,"h":57.52,"l":56.34,"n":140,"o":57.52,"t":"2025-08-05T04:00:00Z","v":5045,"vw":56.930957},{"c":57.21,"h":57.3376,"l":56.545,"n":170,"o":56.9,"t":"2025-08-06T04:00:00Z","v":14198,"vw":57.021816},{"c":57.3514,"h":58.29,"l":56.89,"n":135,"o":58.02,"t":"2025-08-07T04:00:00Z","v":13997,"vw":57.504482},{"c":56.7601,"h":57.75,"l":56.7601,"n":127,"o":57.75,"t":"2025-08-08T04:00:00Z","v":2950,"vw":57.07208},{"c":56.7858,"h":57.25,"l":56.7858,"n":155,"o":56.82,"t":"2025-08-11T04:00:00Z","v":7459,"vw":56.981988},{"c":57.8196,"h":57.82,"l":57.03,"n":167,"o":57.03,"t":"2025-08-12T04:00:00Z","v":11519,"vw":57.449397},{"c":59.0477,"h":59.0477,"l":58.04,"n":138,"o":58.04,"t":"2025-08-13T04:00:00Z","v":8060,"vw":58.505725},{"c":58.5963,"h":58.5963,"l":57.99,"n":123,"o":58.13,"t":"2025-08-14T04:00:00Z","v":3190,"vw":58.2001},{"c":58.47,"h":58.845,"l":58.4,"n":220,"o":58.49,"t":"2025-08-15T04:00:00Z","v":17111,"vw":58.514908},{"c":58.674,"h":58.78,"l":58.44,"n":124,"o":58.44,"t":"2025-08-18T04:00:00Z","v":4352,"vw":58.647094},{"c":57.9977,"h":58.81,"l":57.9977,"n":191,"o":58.56,"t":"2025-08-19T04:00:00Z","v":7787,"vw":58.309599},{"c":57.95,"h":57.95,"l":57.46,"n":263,"o":57.95,"t":"2025-08-20T04:00:00Z","v":4926,"vw":57.749314},{"c":57.8333,"h":57.8333,"l":57.3,"n":159,"o":57.53,"t":"2025-08-21T04:00:00Z","v":3854,"vw":57.556992},{"c":59.9663,"h":60.07,"l":58.1,"n":186,"o":58.1,"t":"2025-08-22T04:00:00Z","v":8768,"vw":59.596247},{"c":59.25,"h":59.85,"l":59.25,"n":122,"o":59.67,"t":"2025-08-25T04:00:00Z","v":7557,"vw":59.534331},{"c":59.4183,"h":59.42,"l":59.15,"n":168,"o":59.21,"t":"2025-08-26T04:00:00Z","v":4753,"vw":59.271051},{"c":59.4,"h":59.46,"l":58.95,"n":208,"o":58.95,"t":"2025-08-27T04:00:00Z","v":12064,"vw":59.277271},{"c":59.8247,"h":59.8963,"l":59.46,"n":83,"o":59.46,"t":"2025-08-28T04:00:00Z","v":2583,"vw":59.68659},{"c":60.38,"h":60.99,"l":60.138,"n":176,"o":60.19,"t":"2025-08-29T04:00:00Z","v":11148,"vw":60.391329},{"c":59.28,"h":59.4694,"l":58.8508,"n":141,"o":59.21,"t":"2025-09-02T04:00:00Z","v":10764,"vw":59.214721},{"c":59.255,"h":59.255,"l":58.87,"n":145,"o":58.98,"t":"2025-09-03T04:00:00Z","v":21594,"vw":59.082424},{"c":59.5743,"h":59.69,"l":59.0319,"n":171,"o":59.21,"t":"2025-09-04T04:00:00Z","v":7645,"vw":59.305711},{"c":59.368,"h":60.51,"l":59.0085,"n":132,"o":60.4,"t":"2025-09-05T04:00:00Z","v":6601,"vw":59.80497},{"c":59.59,"h":59.59,"l":59.205,"n":219,"o":59.45,"t":"2025-09-08T04:00:00Z","v":22973,"vw":59.46665},{"c":59.89,"h":59.95,"l":59.46,"n":146,"o":59.46,"t":"2025-09-09T04:00:00Z","v":7956,"vw":59.809552},{"c":58.61,"h":59.75,"l":58.26,"n":142,"o":59.75,"t":"2025-09-10T04:00:00Z","v":7214,"vw":58.891975},{"c":59.27,"h":59.27,"l":58.46,"n":137,"o":58.46,"t":"2025-09-11T04:00:00Z","v":7779,"vw":58.924056},{"c":58.63,"h":59.03,"l":58.63,"n":189,"o":59.03,"t":"2025-09-12T04:00:00Z","v":12001,"vw":58.787451},{"c":58.888,"h":59.2683,"l":58.74,"n":166,"o":58.74,"t":"2025-09-15T04:00:00Z","v":8652,"vw":58.889622},{"c":58.91,"h":59,"l":58.39,"n":189,"o":58.74,"t":"2025-09-16T04:00:00Z","v":14239,"vw":58.68016},{"c":59.45,"h":60,"l":59,"n":267,"o":59.02,"t":"2025-09-17T04:00:00Z","v":17572,"vw":59.511805},{"c":59.74,"h":60.01,"l":59.6,"n":121,"o":59.85,"t":"2025-09-18T04:00:00Z","v":11369,"vw":59.784692},{"c":59.3679,"h":59.74,"l":59.33,"n":126,"o":59.7,"t":"2025-09-19T04:00:00Z","v":2725,"vw":59.553227},{"c":59.05,"h":59.18,"l":58.5408,"n":182,"o":59.09,"t":"2025-09-22T04:00:00Z","v":17807,"vw":59.007221},{"c":58.2209,"h":59.2,"l":58.2,"n":178,"o":59.18,"t":"2025-09-23T04:00:00Z","v":5778,"vw":58.793435},{"c":58.04,"h":58.38,"l":57.92,"n":210,"o":58.373,"t":"2025-09-24T04:00:00Z","v":5930,"vw":58.247962},{"c":57.11,"h":57.53,"l":57.08,"n":209,"o":57.39,"t":"2025-09-25T04:00:00Z","v":8026,"vw":57.326509},{"c":57.31,"h":57.48,"l":56.935,"n":200,"o":57.145,"t":"2025-09-26T04:00:00Z","v":15097,"vw":57.389132},{"c":58.02,"h":58.18,"l":57.5252,"n":193,"o":57.71,"t":"2025-09-29T04:00:00Z","v":14491,"vw":57.954388},{"c":57.101,"h":57.93,"l":56.745,"n":246,"o":57.93,"t":"2025-09-30T04:00:00Z","v":22673,"vw":57.076874},{"c":57.15,"h":57.32,"l":56.95,"n":226,"o":57.08,"t":"2025-10-01T04:00:00Z","v":7780,"vw":57.111815},{"c":57.95,"h":58.03,"l":57.39,"n":161,"o":57.46,"t":"2025-10-02T04:00:00Z","v":7574,"vw":57.788483},{"c":58.11,"h":58.42,"l":57.9,"n":180,"o":57.91,"t":"2025-10-03T04:00:00Z","v":12047,"vw":58.155707},{"c":58.35,"h":58.54,"l":57.9,"n":292,"o":58.54,"t":"2025-10-06T04:00:00Z","v":16780,"vw":58.357984},{"c":58.36,"h":58.82,"l":58.1046,"n":357,"o":58.52,"t":"2025-10-07T04:00:00Z","v":34839,"vw":58.451908},{"c":58.64,"h":58.85,"l":58.515,"n":180,"o":58.52,"t":"2025-10-08T04:00:00Z","v":26216,"vw":58.710219},{"c":58.38,"h":58.9843,"l":58.26,"n":156,"o":58.74,"t":"2025-10-09T04:00:00Z","v":10658,"vw":58.660887},{"c":56.21,"h":58.61,"l":56.19,"n":374,"o":58.45,"t":"2025-10-10T04:00:00Z","v":11580,"vw":57.467646},{"c":56.4465,"h":56.69,"l":56.15,"n":201,"o":56.69,"t":"2025-10-13T04:00:00Z","v":16525,"vw":56.31416},{"c":57.057,"h":57.39,"l":55.56,"n":195,"o":55.56,"t":"2025-10-14T04:00:00Z","v":11708,"vw":56.805239},{"c":56.56,"h":57.29,"l":56.52,"n":149,"o":57.25,"t":"2025-10-15T04:00:00Z","v":7188,"vw":56.863519},{"c":55.4,"h":56.59,"l":55.17,"n":178,"o":56.5,"t":"2025-10-16T04:00:00Z","v":14619,"vw":56.109555},{"c":56.1204,"h":56.2372,"l":55.43,"n":118,"o":55.43,"t":"2025-10-17T04:00:00Z","v":3572,"vw":55.774084},{"c":57.17,"h":57.17,"l":56.3466,"n":146,"o":56.42,"t":"2025-10-20T04:00:00Z","v":8698,"vw":56.878555},{"c":57.62,"h":57.7724,"l":56.74,"n":174,"o":56.74,"t":"2025-10-21T04:00:00Z","v":10764,"vw":57.269296},{"c":57.04,"h":57.42,"l":56.72,"n":177,"o":57.39,"t":"2025-10-22T04:00:00Z","v":7917,"vw":57.135309},{"c":57.4799,"h":57.6838,"l":56.98,"n":175,"o":56.98,"t":"2025-10-23T04:00:00Z","v":9189,"vw":57.152797},{"c":57.97,"h":58.455,"l":57.97,"n":154,"o":58.24,"t":"2025-10-24T04:00:00Z","v":9280,"vw":58.215056},{"c":58.3,"h":58.64,"l":58.3,"n":155,"o":58.53,"t":"2025-10-27T04:00:00Z","v":12506,"vw":58.468378},{"c":57.9778,"h":58.69,"l":57.9778,"n":128,"o":58.42,"t":"2025-10-28T04:00:00Z","v":11064,"vw":58.364852},{"c":54.82,"h":56.17,"l":54.78,"n":488,"o":56.17,"t":"2025-10-29T04:00:00Z","v":29045,"vw":55.248178},{"c":53.74,"h":55.02,"l":53.74,"n":310,"o":54.5,"t":"2025-10-30T04:00:00Z","v":16668,"vw":54.504469},{"c":54.28,"h":54.36,"l":53.68,"n":130,"o":53.68,"t":"2025-10-31T04:00:00Z","v":6539,"vw":54.032721},{"c":53.81,"h":54.17,"l":53.2101,"n":258,"o":54.17,"t":"2025-11-03T05:00:00Z","v":19020,"vw":53.782928},{"c":53.25,"h":53.67,"l":53.04,"n":178,"o":53.04,"t":"2025-11-04T05:00:00Z","v":11029,"vw":53.275997},{"c":53.8396,"h":53.9,"l":53.325,"n":217,"o":53.36,"t":"2025-11-05T05:00:00Z","v":21073,"vw":53.438171},{"c":52.69,"h":53.73,"l":52.69,"n":354,"o":53.6,"t":"2025-11-06T05:00:00Z","v":18079,"vw":52.960288},{"c":52.542,"h":52.6563,"l":51.6901,"n":276,"o":52.14,"t":"2025-11-07T05:00:00Z","v":17047,"vw":51.993907},{"c":53.2786,"h":53.5099,"l":52.785,"n":233,"o":53.19,"t":"2025-11-10T05:00:00Z","v":11323,"vw":53.167313},{"c":53.85,"h":53.94,"l":53.39,"n":129,"o":53.39,"t":"2025-11-11T05:00:00Z","v":8467,"vw":53.715304},{"c":53.9,"h":54.2,"l":53.78,"n":137,"o":53.89,"t":"2025-11-12T05:00:00Z","v":7414,"vw":53.966225},{"c":52.45,"h":53.61,"l":52.33,"n":279,"o":53.47,"t":"2025-11-13T05:00:00Z","v":19976,"vw":52.656253},{"c":51.7264,"h":52.43,"l":51.65,"n":187,"o":51.82,"t":"2025-11-14T05:00:00Z","v":9704,"vw":52.013053},{"c":50.51,"h":51.55,"l":50.34,"n":230,"o":51.43,"t":"2025-11-17T05:00:00Z","v":10235,"vw":50.80857},{"c":49.73,"h":50.315,"l":49.66,"n":374,"o":50.04,"t":"2025-11-18T05:00:00Z","v":28473,"vw":50.000836},{"c":49.9137,"h":49.97,"l":49.28,"n":189,"o":49.8,"t":"2025-11-19T05:00:00Z","v":29516,"vw":49.446228},{"c":49.0497,"h":50.53,"l":48.9801,"n":258,"o":50.25,"t":"2025-11-20T05:00:00Z","v":11726,"vw":49.765518},{"c":50.28,"h":50.5699,"l":49.273,"n":206,"o":49.273,"t":"2025-11-21T05:00:00Z","v":16478,"vw":49.934989},{"c":50.4885,"h":50.72,"l":50.14,"n":223,"o":50.3,"t":"2025-11-24T05:00:00Z","v":11454,"vw":50.439168},{"c":51.22,"h":51.225,"l":50.4,"n":130,"o":50.4,"t":"2025-11-25T05:00:00Z","v":11150,"vw":50.94602},{"c":51.49,"h":51.7166,"l":51.31,"n":103,"o":51.31,"t":"2025-11-26T05:00:00Z","v":6844,"vw":51.528406},{"c":52.2198,"h":52.365,"l":51.69,"n":95,"o":51.69,"t":"2025-11-28T05:00:00Z","v":5941,"vw":51.897152},{"c":51.82,"h":52.2837,"l":51.65,"n":265,"o":51.65,"t":"2025-12-01T05:00:00Z","v":15563,"vw":52.006586},{"c":51.63,"h":52.55,"l":51.63,"n":465,"o":51.85,"t":"2025-12-02T05:00:00Z","v":51668,"vw":52.344189},{"c":52.18,"h":52.26,"l":51.59,"n":257,"o":51.59,"t":"2025-12-03T05:00:00Z","v":54195,"vw":52.046327},{"c":51.93,"h":52.13,"l":51.62,"n":190,"o":52.13,"t":"2025-12-04T05:00:00Z","v":8034,"vw":51.815197},{"c":52.06,"h":52.565,"l":51.78,"n":227,"o":51.78,"t":"2025-12-05T05:00:00Z","v":34622,"vw":52.128337},{"c":51.58,"h":52.06,"l":51.46,"n":238,"o":52.06,"t":"2025-12-08T05:00:00Z","v":31626,"vw":51.685648},{"c":51.55,"h":51.97,"l":51.36,"n":219,"o":51.36,"t":"2025-12-09T05:00:00Z","v":18182,"vw":51.701741},{"c":52.53,"h":52.68,"l":51.25,"n":188,"o":51.35,"t":"2025-12-10T05:00:00Z","v":8162,"vw":52.003381},{"c":53.22,"h":53.26,"l":52.25,"n":205,"o":52.44,"t":"2025-12-11T05:00:00Z","v":17047,"vw":52.975969},{"c":53.17,"h":53.555,"l":53.02,"n":184,"o":53.34,"t":"2025-12-12T05:00:00Z","v":12076,"vw":53.233613},{"c":52.625,"h":53.51,"l":52.585,"n":209,"o":53.46,"t":"2025-12-15T05:00:00Z","v":11022,"vw":53.029007},{"c":52.87,"h":53.01,"l":52.6346,"n":419,"o":52.65,"t":"2025-12-16T05:00:00Z","v":26189,"vw":52.764481},{"c":52.37,"h":53.145,"l":52.37,"n":379,"o":52.79,"t":"2025-12-17T05:00:00Z","v":53986,"vw":52.712302},{"c":52.72,"h":53.305,"l":52.71,"n":279,"o":52.94,"t":"2025-12-18T05:00:00Z","v":30424,"vw":52.968188},{"c":52.9,"h":53.08,"l":52.821,"n":401,"o":52.96,"t":"2025-12-19T05:00:00Z","v":14111,"vw":52.953762},{"c":53.45,"h":53.73,"l":52.96,"n":396,"o":53.1,"t":"2025-12-22T05:00:00Z","v":34304,"vw":53.569246},{"c":53.17,"h":53.6,"l":53.09,"n":215,"o":53.4,"t":"2025-12-23T05:00:00Z","v":14528,"vw":53.222641},{"c":53.4,"h":53.5175,"l":53.03,"n":177,"o":53.19,"t":"2025-12-24T05:00:00Z","v":16890,"vw":53.188082},{"c":53.44,"h":53.44,"l":53.07,"n":191,"o":53.32,"t":"2025-12-26T05:00:00Z","v":11099,"vw":53.210225},{"c":53.24,"h":53.33,"l":53.03,"n":182,"o":53.19,"t":"2025-12-29T05:00:00Z","v":19723,"vw":53.13784},{"c":52.47,"h":52.7749,"l":52.47,"n":200,"o":52.76,"t":"2025-12-30T05:00:00Z","v":13945,"vw":52.632164},{"c":52.0377,"h":52.41,"l":52.0377,"n":287,"o":52.41,"t":"2025-12-31T05:00:00Z","v":22751,"vw":52.232485},{"c":51.5735,"h":52.25,"l":51.51,"n":208,"o":52.25,"t":"2026-01-02T05:00:00Z","v":9669,"vw":51.813154},{"c":52.82,"h":53.2599,"l":51.5,"n":444,"o":51.5,"t":"2026-01-05T05:00:00Z","v":33166,"vw":52.956335},{"c":53.46,"h":53.4925,"l":52.66,"n":429,"o":52.66,"t":"2026-01-06T05:00:00Z","v":61503,"vw":53.274979},{"c":53.07,"h":53.35,"l":52.838,"n":284,"o":53.23,"t":"2026-01-07T05:00:00Z","v":35860,"vw":53.167826},{"c":53.48,"h":53.75,"l":52.9,"n":247,"o":52.9,"t":"2026-01-08T05:00:00Z","v":24479,"vw":53.410679},{"c":53.37,"h":53.58,"l":52.925,"n":187,"o":53.58,"t":"2026-01-09T05:00:00Z","v":17475,"vw":53.304862},{"c":52.76,"h":52.8561,"l":52.3055,"n":317,"o":52.81,"t":"2026-01-12T05:00:00Z","v":26253,"vw":52.671154},{"c":51.57,"h":52.78,"l":51.38,"n":711,"o":52.78,"t":"2026-01-13T05:00:00Z","v":46960,"vw":51.984122},{"c":51.69,"h":51.69,"l":51.22,"n":314,"o":51.42,"t":"2026-01-14T05:00:00Z","v":38639,"vw":51.467386},{"c":50.96,"h":51.6818,"l":50.8801,"n":349,"o":51.64,"t":"2026-01-15T05:00:00Z","v":31519,"vw":51.201471},{"c":50.93,"h":51.2,"l":50.59,"n":1191,"o":50.82,"t":"2026-01-16T05:00:00Z","v":139046,"vw":50.94239},{"c":49.9,"h":50.75,"l":49.87,"n":390,"o":50.38,"t":"2026-01-20T05:00:00Z","v":29723,"vw":50.363729},{"c":50.8,"h":50.995,"l":50.12,"n":226,"o":50.12,"t":"2026-01-21T05:00:00Z","v":25011,"vw":50.548175},{"c":51.65,"h":51.65,"l":50.93,"n":293,"o":50.93,"t":"2026-01-22T05:00:00Z","v":40252,"vw":51.474961},{"c":51.4375,"h":51.5641,"l":51.22,"n":201,"o":51.42,"t":"2026-01-23T05:00:00Z","v":13735,"vw":51.39168},{"c":51.3449,"h":51.4601,"l":51.19,"n":199,"o":51.41,"t":"2026-01-26T05:00:00Z","v":15724,"vw":51.351172},{"c":50.51,"h":51.27,"l":50.3736,"n":231,"o":51.27,"t":"2026-01-27T05:00:00Z","v":16977,"vw":50.753915},{"c":49.77,"h":50.7,"l":49.77,"n":276,"o":50.39,"t":"2026-01-28T05:00:00Z","v":19518,"vw":50.107221},{"c":49.34,"h":49.91,"l":48.955,"n":1750,"o":49.91,"t":"2026-01-29T05:00:00Z","v":258769,"vw":49.232882},{"c":48.6,"h":49,"l":48.36,"n":576,"o":48.98,"t":"2026-01-30T05:00:00Z","v":21043,"vw":48.656644},{"c":48.99,"h":49.15,"l":48.4,"n":524,"o":48.4,"t":"2026-02-02T05:00:00Z","v":75034,"vw":48.934426},{"c":46.35,"h":47.95,"l":46.15,"n":629,"o":47.95,"t":"2026-02-03T05:00:00Z","v":45817,"vw":46.688657},{"c":46.62,"h":46.88,"l":45.99,"n":488,"o":46.25,"t":"2026-02-04T05:00:00Z","v":76254,"vw":46.262775},{"c":46.01,"h":47.11,"l":45.9401,"n":1537,"o":46.59,"t":"2026-02-05T05:00:00Z","v":196704,"vw":46.188015},{"c":47.12,"h":47.185,"l":46.1801,"n":268,"o":46.39,"t":"2026-02-06T05:00:00Z","v":27380,"vw":46.783899},{"c":47.33,"h":47.69,"l":46.87,"n":234,"o":47.03,"t":"2026-02-09T05:00:00Z","v":29284,"vw":47.295685},{"c":47.83,"h":48.42,"l":47.2537,"n":342,"o":47.33,"t":"2026-02-10T05:00:00Z","v":34436,"vw":47.94976},{"c":46.64,"h":47.94,"l":46.6201,"n":235,"o":47.94,"t":"2026-02-11T05:00:00Z","v":34161,"vw":47.014171},{"c":44.08,"h":46.36,"l":44.07,"n":367,"o":46.25,"t":"2026-02-12T05:00:00Z","v":16113,"vw":45.104979},{"c":44.37,"h":44.61,"l":44.1,"n":270,"o":44.11,"t":"2026-02-13T05:00:00Z","v":57752,"vw":44.268449},{"c":45.03,"h":45.11,"l":44.3,"n":258,"o":44.3,"t":"2026-02-17T05:00:00Z","v":22499,"vw":44.67562},{"c":45.83,"h":46.08,"l":45.32,"n":229,"o":45.43,"t":"2026-02-18T05:00:00Z","v":24310,"vw":45.769053},{"c":45.54,"h":45.62,"l":45.07,"n":164,"o":45.39,"t":"2026-02-19T05:00:00Z","v":22033,"vw":45.323349},{"c":45.95,"h":45.99,"l":45.341,"n":168,"o":45.4,"t":"2026-02-20T05:00:00Z","v":61704,"vw":45.871467},{"c":43.84,"h":45.49,"l":43.76,"n":616,"o":45.49,"t":"2026-02-23T05:00:00Z","v":90101,"vw":44.177802},{"c":44.17,"h":44.32,"l":43.75,"n":278,"o":43.75,"t":"2026-02-24T05:00:00Z","v":36475,"vw":43.883648},{"c":45.05,"h":45.05,"l":44.45,"n":184,"o":44.79,"t":"2026-02-25T05:00:00Z","v":18039,"vw":44.740404},{"c":45.42,"h":45.8,"l":45,"n":163,"o":45.18,"t":"2026-02-26T05:00:00Z","v":18328,"vw":45.380636},{"c":45.19,"h":45.415,"l":44.73,"n":160,"o":45.28,"t":"2026-02-27T05:00:00Z","v":16736,"vw":45.097214},{"c":45.61,"h":45.69,"l":44.195,"n":228,"o":44.22,"t":"2026-03-02T05:00:00Z","v":14554,"vw":45.278735},{"c":45.41,"h":45.76,"l":44.0561,"n":263,"o":44.21,"t":"2026-03-03T05:00:00Z","v":8511,"vw":45.129491},{"c":46.03,"h":46.21,"l":45.42,"n":278,"o":45.61,"t":"2026-03-04T05:00:00Z","v":7011,"vw":45.979937},{"c":46.11,"h":46.46,"l":45.47,"n":1179,"o":45.47,"t":"2026-03-05T05:00:00Z","v":256883,"vw":46.105674},{"c":45.644,"h":45.67,"l":44.94,"n":460,"o":45.42,"t":"2026-03-06T05:00:00Z","v":50143,"vw":45.330326},{"c":45.64,"h":45.795,"l":44.3,"n":259,"o":45,"t":"2026-03-09T04:00:00Z","v":8081,"vw":44.950468},{"c":45.03,"h":45.5,"l":44.6256,"n":113,"o":45.5,"t":"2026-03-10T04:00:00Z","v":13457,"vw":45.326836},{"c":44.99,"h":45.45,"l":44.65,"n":158,"o":44.97,"t":"2026-03-11T04:00:00Z","v":6442,"vw":44.914846},{"c":43.64,"h":44.68,"l":43.64,"n":235,"o":44.45,"t":"2026-03-12T04:00:00Z","v":15079,"vw":44.077981},{"c":43.37,"h":44.045,"l":43.34,"n":142,"o":43.85,"t":"2026-03-13T04:00:00Z","v":11567,"vw":43.704639},{"c":43.69,"h":43.98,"l":43.3894,"n":466,"o":43.73,"t":"2026-03-16T04:00:00Z","v":25059,"vw":43.623397},{"c":44,"h":44.62,"l":43.98,"n":163,"o":44.5,"t":"2026-03-17T04:00:00Z","v":10336,"vw":44.230498},{"c":42.74,"h":43.86,"l":42.72,"n":469,"o":43.7,"t":"2026-03-18T04:00:00Z","v":28997,"vw":43.110758},{"c":42.8,"h":43.0488,"l":42.24,"n":238,"o":42.24,"t":"2026-03-19T04:00:00Z","v":16162,"vw":42.563437},{"c":42.66,"h":42.82,"l":42.24,"n":396,"o":42.62,"t":"2026-03-20T04:00:00Z","v":19471,"vw":42.51334},{"c":43.69,"h":44,"l":43.33,"n":143,"o":43.52,"t":"2026-03-23T04:00:00Z","v":10555,"vw":43.684388},{"c":42.95,"h":43.29,"l":42.89,"n":152,"o":43.17,"t":"2026-03-24T04:00:00Z","v":10536,"vw":43.116659},{"c":43.1922,"h":43.63,"l":42.75,"n":119,"o":43.63,"t":"2026-03-25T04:00:00Z","v":5250,"vw":43.245934},{"c":42.63,"h":43.21,"l":42.56,"n":160,"o":42.59,"t":"2026-03-26T04:00:00Z","v":6955,"vw":42.761415},{"c":41.41,"h":42.27,"l":41.26,"n":321,"o":42.27,"t":"2026-03-27T04:00:00Z","v":20965,"vw":41.506948},{"c":41.75,"h":42,"l":41.53,"n":140,"o":41.64,"t":"2026-03-30T04:00:00Z","v":9142,"vw":41.731799},{"c":42.8,"h":42.82,"l":41.86,"n":232,"o":42.34,"t":"2026-03-31T04:00:00Z","v":37044,"vw":42.315833},{"c":42.5041,"h":43.13,"l":42.49,"n":202,"o":43.13,"t":"2026-04-01T04:00:00Z","v":4738,"vw":42.762088},{"c":42.54,"h":42.6299,"l":41.53,"n":179,"o":41.6,"t":"2026-04-02T04:00:00Z","v":15222,"vw":42.319114},{"c":43.15,"h":43.2999,"l":42.57,"n":205,"o":42.57,"t":"2026-04-06T04:00:00Z","v":14781,"vw":43.037818},{"c":42.77,"h":43.01,"l":42.585,"n":152,"o":42.9,"t":"2026-04-07T04:00:00Z","v":8665,"vw":42.792349},{"c":44.13,"h":44.89,"l":43.79,"n":1047,"o":44.58,"t":"2026-04-08T04:00:00Z","v":104560,"vw":44.108722},{"c":43.85,"h":43.85,"l":42.94,"n":197,"o":43.73,"t":"2026-04-09T04:00:00Z","v":15768,"vw":43.458045},{"c":43.41,"h":43.81,"l":43.22,"n":157,"o":43.81,"t":"2026-04-10T04:00:00Z","v":13513,"vw":43.499859},{"c":45.1293,"h":45.1293,"l":43.1,"n":203,"o":43.12,"t":"2026-04-13T04:00:00Z","v":13050,"vw":44.092896},{"c":45.81,"h":45.89,"l":45.2,"n":208,"o":45.2,"t":"2026-04-14T04:00:00Z","v":21921,"vw":45.763872},{"c":47.33,"h":47.34,"l":46.2,"n":231,"o":46.2,"t":"2026-04-15T04:00:00Z","v":25139,"vw":46.89921},{"c":47.64,"h":47.64,"l":47.1001,"n":166,"o":47.34,"t":"2026-04-16T04:00:00Z","v":23186,"vw":47.470914},{"c":48.69,"h":49.03,"l":48.39,"n":218,"o":48.39,"t":"2026-04-17T04:00:00Z","v":23067,"vw":48.682843},{"c":49.12,"h":49.12,"l":48.41,"n":232,"o":48.41,"t":"2026-04-20T04:00:00Z","v":21358,"vw":48.721588},{"c":48.12,"h":49.38,"l":48.1,"n":228,"o":49.11,"t":"2026-04-21T04:00:00Z","v":17648,"vw":48.425222},{"c":48.71,"h":48.725,"l":48.2201,"n":121,"o":48.51,"t":"2026-04-22T04:00:00Z","v":16863,"vw":48.443898},{"c":46.76,"h":48.08,"l":46.17,"n":439,"o":48.08,"t":"2026-04-23T04:00:00Z","v":47279,"vw":46.872819},{"c":46.94,"h":47.05,"l":46.5901,"n":131,"o":46.75,"t":"2026-04-24T04:00:00Z","v":11338,"vw":46.883288},{"c":46.99,"h":47.205,"l":46.69,"n":199,"o":46.73,"t":"2026-04-27T04:00:00Z","v":18101,"vw":47.021439},{"c":46.915,"h":47.2601,"l":46.89,"n":114,"o":46.96,"t":"2026-04-28T04:00:00Z","v":7802,"vw":47.059236},{"c":46.89,"h":46.96,"l":46.66,"n":198,"o":46.93,"t":"2026-04-29T04:00:00Z","v":10173,"vw":46.83292},{"c":47.12,"h":47.16,"l":46.3801,"n":121,"o":46.78,"t":"2026-04-30T04:00:00Z","v":5385,"vw":46.941734},{"c":47.6179,"h":47.6799,"l":47.31,"n":111,"o":47.4,"t":"2026-05-01T04:00:00Z","v":4033,"vw":47.476653},{"c":47.83,"h":48.32,"l":47.56,"n":296,"o":47.56,"t":"2026-05-04T04:00:00Z","v":24316,"vw":47.972524},{"c":46.94,"h":47.42,"l":46.775,"n":217,"o":47.42,"t":"2026-05-05T04:00:00Z","v":15742,"vw":47.000674},{"c":46.88,"h":47.28,"l":46.66,"n":212,"o":47.24,"t":"2026-05-06T04:00:00Z","v":35121,"vw":46.939573},{"c":46.99,"h":47.67,"l":46.83,"n":742,"o":47.11,"t":"2026-05-07T04:00:00Z","v":255490,"vw":47.248372},{"c":46.6,"h":46.91,"l":46.3207,"n":168,"o":46.91,"t":"2026-05-08T04:00:00Z","v":12918,"vw":46.692875},{"c":46.46,"h":46.46,"l":46.08,"n":1023,"o":46.45,"t":"2026-05-11T04:00:00Z","v":142736,"vw":46.293627},{"c":45.9291,"h":46.45,"l":45.735,"n":184,"o":46.02,"t":"2026-05-12T04:00:00Z","v":10978,"vw":45.915655},{"c":44.67,"h":45.36,"l":44.41,"n":247,"o":45.36,"t":"2026-05-13T04:00:00Z","v":25521,"vw":44.868315},{"c":45.07,"h":45.39,"l":44.88,"n":164,"o":44.88,"t":"2026-05-14T04:00:00Z","v":19145,"vw":45.228183},{"c":44.76,"h":44.955,"l":44.58,"n":117,"o":44.66,"t":"2026-05-15T04:00:00Z","v":13081,"vw":44.763609},{"c":45.12,"h":45.42,"l":44.59,"n":151,"o":44.59,"t":"2026-05-18T04:00:00Z","v":10739,"vw":44.981142},{"c":44.88,"h":45.47,"l":44.88,"n":225,"o":45.2,"t":"2026-05-19T04:00:00Z","v":8423,"vw":45.170201},{"c":45.4475,"h":45.6099,"l":44.587,"n":191,"o":44.95,"t":"2026-05-20T04:00:00Z","v":9746,"vw":45.28142},{"c":45.35,"h":45.55,"l":44.9501,"n":168,"o":45.15,"t":"2026-05-21T04:00:00Z","v":8678,"vw":45.178045},{"c":45.2402,"h":45.94,"l":45.24,"n":184,"o":45.6,"t":"2026-05-22T04:00:00Z","v":19075,"vw":45.365983},{"c":45.3202,"h":45.63,"l":45.14,"n":213,"o":45.4,"t":"2026-05-26T04:00:00Z","v":17761,"vw":45.322344},{"c":45.29,"h":45.996,"l":45.23,"n":219,"o":45.23,"t":"2026-05-27T04:00:00Z","v":14433,"vw":45.461733},{"c":45.57,"h":45.7,"l":45.075,"n":225,"o":45.11,"t":"2026-05-28T04:00:00Z","v":19024,"vw":45.37199},{"c":46.3549,"h":46.68,"l":45.71,"n":278,"o":45.71,"t":"2026-05-29T04:00:00Z","v":13004,"vw":46.459949},{"c":46.48,"h":46.8,"l":45.89,"n":419,"o":46.04,"t":"2026-06-01T04:00:00Z","v":54420,"vw":46.474862},{"c":45.37,"h":46.02,"l":45.32,"n":184,"o":46.02,"t":"2026-06-02T04:00:00Z","v":23140,"vw":45.47997},{"c":43.48,"h":45.01,"l":43.23,"n":373,"o":45.01,"t":"2026-06-03T04:00:00Z","v":42356,"vw":43.601838},{"c":44.3485,"h":44.69,"l":44.04,"n":319,"o":44.04,"t":"2026-06-04T04:00:00Z","v":47299,"vw":44.453204},{"c":43.1686,"h":43.73,"l":42.862,"n":374,"o":43.73,"t":"2026-06-05T04:00:00Z","v":47537,"vw":43.05199},{"c":43.105,"h":43.61,"l":42.94,"n":187,"o":43.26,"t":"2026-06-08T04:00:00Z","v":27045,"vw":43.29782},{"c":43.27,"h":43.88,"l":42.82,"n":179,"o":42.99,"t":"2026-06-09T04:00:00Z","v":27932,"vw":43.102984},{"c":42.39,"h":43.36,"l":42.39,"n":269,"o":42.92,"t":"2026-06-10T04:00:00Z","v":49714,"vw":43.022473},{"c":43.16,"h":43.26,"l":42.11,"n":277,"o":42.48,"t":"2026-06-11T04:00:00Z","v":26723,"vw":42.544825},{"c":43.7849,"h":43.7926,"l":43.23,"n":155,"o":43.49,"t":"2026-06-12T04:00:00Z","v":8934,"vw":43.64307},{"c":44.33,"h":45,"l":44.33,"n":267,"o":44.52,"t":"2026-06-15T04:00:00Z","v":24634,"vw":44.81792},{"c":45.23,"h":45.41,"l":44.8,"n":168,"o":44.8,"t":"2026-06-16T04:00:00Z","v":21004,"vw":45.124473},{"c":44.31,"h":46.01,"l":44.28,"n":452,"o":45.18,"t":"2026-06-17T04:00:00Z","v":73833,"vw":45.23062},{"c":44.4,"h":44.92,"l":44.275,"n":252,"o":44.61,"t":"2026-06-18T04:00:00Z","v":52627,"vw":44.619166},{"c":43.89,"h":44.9,"l":43.8201,"n":257,"o":44.34,"t":"2026-06-22T04:00:00Z","v":28181,"vw":44.168695},{"c":43.65,"h":43.92,"l":43.49,"n":240,"o":43.49,"t":"2026-06-23T04:00:00Z","v":53682,"vw":43.743379},{"c":44.7649,"h":45.1199,"l":43.72,"n":290,"o":43.72,"t":"2026-06-24T04:00:00Z","v":45239,"vw":44.759874},{"c":44.34,"h":45.26,"l":44.34,"n":160,"o":44.66,"t":"2026-06-25T04:00:00Z","v":63209,"vw":44.917621},{"c":45.7598,"h":45.84,"l":44.51,"n":209,"o":44.51,"t":"2026-06-26T04:00:00Z","v":86708,"vw":45.583461},{"c":46.36,"h":46.5666,"l":46.07,"n":224,"o":46.17,"t":"2026-06-29T04:00:00Z","v":23999,"vw":46.270421},{"c":46.1,"h":46.2589,"l":45.56,"n":133,"o":46.23,"t":"2026-06-30T04:00:00Z","v":10187,"vw":45.886826},{"c":47.5076,"h":47.9,"l":46.33,"n":259,"o":46.33,"t":"2026-07-01T04:00:00Z","v":30344,"vw":47.553077},{"c":48.3985,"h":48.5,"l":48.01,"n":196,"o":48.01,"t":"2026-07-02T04:00:00Z","v":18718,"vw":48.217526},{"c":48.7658,"h":48.77,"l":47.9301,"n":188,"o":48.44,"t":"2026-07-06T04:00:00Z","v":16258,"vw":48.410165},{"c":48.55,"h":49.32,"l":48.34,"n":185,"o":48.92,"t":"2026-07-07T04:00:00Z","v":24183,"vw":48.754474},{"c":47.11,"h":47.87,"l":46.73,"n":1564,"o":47.87,"t":"2026-07-08T04:00:00Z","v":239359,"vw":47.176672},{"c":47.9,"h":47.91,"l":46.75,"n":1209,"o":46.75,"t":"2026-07-09T04:00:00Z","v":214372,"vw":47.63709},{"c":48.28,"h":48.72,"l":47.97,"n":118,"o":48.72,"t":"2026-07-10T04:00:00Z","v":9561,"vw":48.222256},{"c":48.5327,"h":48.86,"l":48.21,"n":144,"o":48.21,"t":"2026-07-13T04:00:00Z","v":13035,"vw":48.563162},{"c":48.379,"h":48.65,"l":48.25,"n":213,"o":48.28,"t":"2026-07-14T04:00:00Z","v":19576,"vw":48.410785},{"c":49.77,"h":50.15,"l":48.99,"n":243,"o":49.19,"t":"2026-07-15T04:00:00Z","v":17160,"vw":49.623727},{"c":50.069,"h":50.27,"l":49.58,"n":239,"o":49.58,"t":"2026-07-16T04:00:00Z","v":11981,"vw":49.950706},{"c":49.2808,"h":49.7,"l":49.0899,"n":126,"o":49.43,"t":"2026-07-17T04:00:00Z","v":5202,"vw":49.254092},{"c":49.545,"h":49.9899,"l":48.86,"n":2014,"o":49.27,"t":"2026-07-20T04:00:00Z","v":382440,"vw":49.56916},{"c":49.3,"h":49.64,"l":49.26,"n":618,"o":49.55,"t":"2026-07-21T04:00:00Z","v":59485,"vw":49.42019},{"c":48.45,"h":49.23,"l":48.3,"n":927,"o":49.15,"t":"2026-07-22T04:00:00Z","v":96123,"vw":48.714407},{"c":47.84,"h":48.03,"l":47.41,"n":1076,"o":48.03,"t":"2026-07-23T04:00:00Z","v":128854,"vw":47.646439},{"c":48.01,"h":48.4199,"l":47.4401,"n":621,"o":47.74,"t":"2026-07-24T04:00:00Z","v":87049,"vw":48.048438},{"c":49.5,"h":49.63,"l":48.61,"n":766,"o":48.62,"t":"2026-07-27T04:00:00Z","v":71130,"vw":49.24056},{"c":50.6229,"h":50.75,"l":49.6952,"n":1112,"o":49.75,"t":"2026-07-28T04:00:00Z","v":82936,"vw":50.331559},{"c":50.78,"h":51.33,"l":50.1576,"n":498,"o":50.23,"t":"2026-07-29T04:00:00Z","v":78069,"vw":50.749643},{"c":50.78,"h":50.79,"l":49.8,"n":439,"o":50.55,"t":"2026-07-30T04:00:00Z","v":49888,"vw":50.391955},{"c":49.98,"h":50.43,"l":49.38,"n":333,"o":50.43,"t":"2026-07-31T04:00:00Z","v":55713,"vw":49.755089},{"c":50.76,"h":51.02,"l":50.48,"n":430,"o":50.51,"t":"2026-08-03T04:00:00Z","v":38706,"vw":50.79304},{"c":51.68,"h":51.75,"l":50.44,"n":598,"o":50.44,"t":"2026-08-04T04:00:00Z","v":80739,"vw":51.365288},{"c":51.53,"h":52.2068,"l":51.33,"n":321,"o":52,"t":"2026-08-05T04:00:00Z","v":16204,"vw":51.715296},{"c":51.31,"h":51.363,"l":50.805,"n":1125,"o":51.2,"t":"2026-08-06T04:00:00Z","v":90488,"vw":51.121916},{"c":50.5,"h":51.305,"l":50.34,"n":893,"o":51.29,"t":"2026-08-07T04:00:00Z","v":83222,"vw":50.568633},{"c":50.4752,"h":50.79,"l":50.2,"n":499,"o":50.39,"t":"2026-08-10T04:00:00Z","v":35844,"vw":50.453435},{"c":50.5234,"h":50.95,"l":50.21,"n":932,"o":50.21,"t":"2026-08-11T04:00:00Z","v":60699,"vw":50.575125},{"c":50.3955,"h":50.45,"l":49.62,"n":986,"o":50.33,"t":"2026-08-12T04:00:00Z","v":99696,"vw":49.883215},{"c":52.315,"h":52.4799,"l":50.95,"n":1324,"o":50.95,"t":"2026-08-13T04:00:00Z","v":71153,"vw":51.619411},{"c":52.11,"h":52.46,"l":51.79,"n":584,"o":52.46,"t":"2026-08-14T04:00:00Z","v":28249,"vw":51.994977},{"c":50.77,"h":51.56,"l":50.75,"n":1273,"o":51.56,"t":"2026-08-17T04:00:00Z","v":86971,"vw":50.991028},{"c":50.78,"h":51.49,"l":50.75,"n":677,"o":50.75,"t":"2026-08-18T04:00:00Z","v":45534,"vw":51.254329},{"c":51.29,"h":51.88,"l":50.85,"n":793,"o":50.85,"t":"2026-08-19T04:00:00Z","v":54420,"vw":51.510921},{"c":51.34,"h":51.74,"l":51.18,"n":936,"o":51.42,"t":"2026-08-20T04:00:00Z","v":84851,"vw":51.511279},{"c":52.26,"h":52.45,"l":51.7,"n":552,"o":51.7,"t":"2026-08-21T04:00:00Z","v":25501,"vw":52.161563},{"c":52.52,"h":53.04,"l":52.33,"n":480,"o":52.33,"t":"2026-08-24T04:00:00Z","v":33251,"vw":52.891581},{"c":52.77,"h":52.79,"l":52.21,"n":453,"o":52.23,"t":"2026-08-25T04:00:00Z","v":35069,"vw":52.535958},{"c":52.5199,"h":52.67,"l":52.33,"n":471,"o":52.46,"t":"2026-08-26T04:00:00Z","v":31073,"vw":52.526241},{"c":52.4288,"h":52.83,"l":52.29,"n":275,"o":52.56,"t":"2026-08-27T04:00:00Z","v":21270,"vw":52.434025},{"c":51.79,"h":52.48,"l":51.79,"n":545,"o":52.2,"t":"2026-08-28T04:00:00Z","v":20721,"vw":52.074248},{"c":51.29,"h":51.56,"l":51.011,"n":586,"o":51.56,"t":"2026-08-31T04:00:00Z","v":49553,"vw":51.380174},{"c":50.18,"h":51.25,"l":50.145,"n":696,"o":50.81,"t":"2026-09-01T04:00:00Z","v":40655,"vw":50.521238},{"c":51.45,"h":51.62,"l":50.2,"n":635,"o":50.23,"t":"2026-09-02T04:00:00Z","v":35278,"vw":51.331909},{"c":51.96,"h":52.51,"l":51.4992,"n":375,"o":51.82,"t":"2026-09-03T04:00:00Z","v":20741,"vw":51.900728},{"c":51.41,"h":51.645,"l":51.0887,"n":247,"o":51.0887,"t":"2026-09-04T04:00:00Z","v":16701,"vw":51.412347},{"c":49.98,"h":51,"l":49.98,"n":428,"o":50.87,"t":"2026-09-08T04:00:00Z","v":68786,"vw":50.163349},{"c":49.07,"h":49.8851,"l":49.07,"n":407,"o":49.83,"t":"2026-09-09T04:00:00Z","v":40827,"vw":49.371775},{"c":48.92,"h":49.21,"l":48.62,"n":1597,"o":48.71,"t":"2026-09-10T04:00:00Z","v":316400,"vw":48.929421},{"c":49.43,"h":49.58,"l":49.2,"n":392,"o":49.27,"t":"2026-09-11T04:00:00Z","v":61302,"vw":49.3722},{"c":50.08,"h":50.6332,"l":49.59,"n":289,"o":49.59,"t":"2026-09-14T04:00:00Z","v":82073,"vw":50.233172},{"c":49.15,"h":49.81,"l":49.07,"n":553,"o":49.81,"t":"2026-09-15T04:00:00Z","v":28265,"vw":49.438542},{"c":48.25,"h":49.06,"l":47.98,"n":466,"o":49.06,"t":"2026-09-16T04:00:00Z","v":65042,"vw":48.601502},{"c":48.27,"h":48.84,"l":48.22,"n":284,"o":48.84,"t":"2026-09-17T04:00:00Z","v":24135,"vw":48.467676},{"c":47.96,"h":48.2,"l":47.78,"n":1175,"o":48.05,"t":"2026-09-18T04:00:00Z","v":47584,"vw":48.06848},{"c":48.16,"h":48.46,"l":47.95,"n":609,"o":48.46,"t":"2026-09-21T04:00:00Z","v":68128,"vw":48.215521},{"c":47.78,"h":48.56,"l":47.7,"n":876,"o":48.56,"t":"2026-09-22T04:00:00Z","v":49084,"vw":47.920762},{"c":47.01,"h":47.6,"l":47,"n":378,"o":47.6,"t":"2026-09-23T04:00:00Z","v":30560,"vw":47.164867},{"c":47.55,"h":47.55,"l":46.8301,"n":301,"o":46.97,"t":"2026-09-24T04:00:00Z","v":16537,"vw":47.115494},{"c":47.95,"h":48.055,"l":47.42,"n":2589,"o":47.49,"t":"2026-09-25T04:00:00Z","v":268536,"vw":47.72894},{"c":47.14,"h":47.54,"l":46.97,"n":1026,"o":47.54,"t":"2026-09-28T04:00:00Z","v":51057,"vw":47.320175},{"c":46.96,"h":47.3,"l":46.66,"n":1302,"o":47.3,"t":"2026-09-29T04:00:00Z","v":72824,"vw":46.946216},{"c":46.28,"h":47.05,"l":46.28,"n":1362,"o":47.05,"t":"2026-09-30T04:00:00Z","v":176401,"vw":46.54454},{"c":46.51,"h":46.95,"l":45.97,"n":938,"o":46.53,"t":"2026-10-01T04:00:00Z","v":145420,"vw":46.433081},{"c":46.46,"h":46.99,"l":46.25,"n":413,"o":46.99,"t":"2026-10-02T04:00:00Z","v":28718,"vw":46.594365},{"c":47.63,"h":47.8,"l":46.36,"n":673,"o":46.36,"t":"2026-10-05T04:00:00Z","v":94038,"vw":47.532845},{"c":47.7,"h":48.0381,"l":47.63,"n":253,"o":47.87,"t":"2026-10-06T04:00:00Z","v":16178,"vw":47.785166},{"c":47.56,"h":47.92,"l":47.19,"n":899,"o":47.19,"t":"2026-10-07T04:00:00Z","v":117279,"vw":47.557412},{"c":47.95,"h":47.99,"l":47.095,"n":554,"o":47.22,"t":"2026-10-08T04:00:00Z","v":43312,"vw":47.576656},{"c":48.68,"h":48.68,"l":48.04,"n":1022,"o":48.04,"t":"2026-10-09T04:00:00Z","v":86928,"vw":48.46783},{"c":48.86,"h":49.1,"l":48.62,"n":764,"o":48.76,"t":"2026-10-12T04:00:00Z","v":199877,"vw":48.972828},{"c":49.04,"h":49.18,"l":48.71,"n":858,"o":49.01,"t":"2026-10-13T04:00:00Z","v":34139,"vw":48.904624},{"c":48.11,"h":48.62,"l":47.77,"n":199,"o":48.49,"t":"2026-10-14T04:00:00Z","v":13247,"vw":48.058879},{"c":49.74,"h":49.79,"l":48.29,"n":241,"o":48.29,"t":"2026-10-15T04:00:00Z","v":11793,"vw":49.559118},{"c":49.25,"h":50.165,"l":48.9,"n":163,"o":49.92,"t":"2026-10-16T04:00:00Z","v":10691,"vw":49.6076},{"c":49.0105,"h":49.1191,"l":48.9407,"n":175,"o":49,"t":"2026-10-19T04:00:00Z","v":5060,"vw":49.019186},{"c":49.73,"h":50,"l":49.71,"n":240,"o":49.76,"t":"2026-10-20T04:00:00Z","v":27918,"vw":49.775051},{"c":49.86,"h":50.25,"l":49.79,"n":230,"o":49.96,"t":"2026-10-21T04:00:00Z","v":19149,"vw":49.959476},{"c":50.45,"h":50.51,"l":49.71,"n":205,"o":49.71,"t":"2026-10-22T04:00:00Z","v":155415,"vw":50.478946},{"c":49.59,"h":49.745,"l":49.11,"n":249,"o":49.6069,"t":"2026-10-23T04:00:00Z","v":59407,"vw":49.538766}],"volatilityBars":[{"c":48.2,"h":48.2,"l":48.2,"n":27,"o":48.2,"t":"2026-09-22T10:30:00Z","v":7977,"vw":48.2},{"c":48.56,"h":48.56,"l":48.56,"n":7,"o":48.56,"t":"2026-09-22T13:30:00Z","v":472,"vw":48.56},{"c":48.41,"h":48.41,"l":48.32,"n":16,"o":48.39,"t":"2026-09-22T14:00:00Z","v":887,"vw":48.37959},{"c":48.07,"h":48.22,"l":48.07,"n":13,"o":48.22,"t":"2026-09-22T14:15:00Z","v":991,"vw":48.18807},{"c":47.835,"h":47.91,"l":47.835,"n":4,"o":47.91,"t":"2026-09-22T14:30:00Z","v":300,"vw":47.8725},{"c":47.87,"h":47.87,"l":47.87,"n":1,"o":47.87,"t":"2026-09-22T14:45:00Z","v":100,"vw":47.87},{"c":47.875,"h":47.97,"l":47.875,"n":8,"o":47.97,"t":"2026-09-22T15:00:00Z","v":1346,"vw":47.89711},{"c":48,"h":48,"l":47.82,"n":5,"o":47.82,"t":"2026-09-22T15:15:00Z","v":420,"vw":47.912052},{"c":47.8,"h":47.9,"l":47.8,"n":16,"o":47.9,"t":"2026-09-22T15:30:00Z","v":1102,"vw":47.851149},{"c":47.7,"h":47.75,"l":47.7,"n":4,"o":47.75,"t":"2026-09-22T15:45:00Z","v":849,"vw":47.725},{"c":47.87,"h":47.87,"l":47.78,"n":13,"o":47.84,"t":"2026-09-22T16:00:00Z","v":882,"vw":47.829017},{"c":47.92,"h":47.92,"l":47.86,"n":8,"o":47.86,"t":"2026-09-22T16:15:00Z","v":914,"vw":47.875903},{"c":47.95,"h":47.97,"l":47.95,"n":6,"o":47.95,"t":"2026-09-22T16:30:00Z","v":724,"vw":47.957273},{"c":48.02,"h":48.02,"l":47.88,"n":9,"o":47.88,"t":"2026-09-22T16:45:00Z","v":1120,"vw":47.951549},{"c":47.82,"h":47.965,"l":47.82,"n":16,"o":47.965,"t":"2026-09-22T17:00:00Z","v":1404,"vw":47.950131},{"c":47.98,"h":47.98,"l":47.835,"n":3,"o":47.835,"t":"2026-09-22T17:15:00Z","v":610,"vw":47.895574},{"c":47.99,"h":48,"l":47.945,"n":12,"o":47.99,"t":"2026-09-22T17:30:00Z","v":896,"vw":47.982368},{"c":48.04,"h":48.13,"l":48.03,"n":5,"o":48.03,"t":"2026-09-22T17:45:00Z","v":509,"vw":48.091924},{"c":47.935,"h":48.075,"l":47.93,"n":44,"o":48.075,"t":"2026-09-22T18:00:00Z","v":2313,"vw":47.993722},{"c":47.845,"h":47.9,"l":47.8067,"n":19,"o":47.9,"t":"2026-09-22T18:15:00Z","v":2052,"vw":47.852227},{"c":47.78,"h":47.81,"l":47.78,"n":4,"o":47.8006,"t":"2026-09-22T18:30:00Z","v":522,"vw":47.798111},{"c":47.82,"h":47.835,"l":47.82,"n":33,"o":47.835,"t":"2026-09-22T18:45:00Z","v":2392,"vw":47.829495},{"c":47.835,"h":47.85,"l":47.805,"n":16,"o":47.85,"t":"2026-09-22T19:00:00Z","v":1686,"vw":47.838063},{"c":47.78,"h":47.78,"l":47.78,"n":5,"o":47.78,"t":"2026-09-22T19:15:00Z","v":223,"vw":47.78},{"c":47.95,"h":47.96,"l":47.895,"n":43,"o":47.92,"t":"2026-09-22T19:30:00Z","v":1432,"vw":47.926904},{"c":47.83,"h":47.98,"l":47.78,"n":86,"o":47.955,"t":"2026-09-22T19:45:00Z","v":5250,"vw":47.864631},{"c":47.78,"h":47.78,"l":47.78,"n":4,"o":47.78,"t":"2026-09-22T20:00:00Z","v":173,"vw":47.78},{"c":47.8,"h":47.8,"l":47.8,"n":24,"o":47.8,"t":"2026-09-22T20:45:00Z","v":4001,"vw":47.8},{"c":47.41,"h":47.6,"l":47.41,"n":9,"o":47.6,"t":"2026-09-23T13:30:00Z","v":1437,"vw":47.563921},{"c":47.001,"h":47.2,"l":47.001,"n":11,"o":47.2,"t":"2026-09-23T14:00:00Z","v":797,"vw":47.053148},{"c":47.14,"h":47.155,"l":47.09,"n":104,"o":47.11,"t":"2026-09-23T14:15:00Z","v":17805,"vw":47.112715},{"c":47.06,"h":47.06,"l":47,"n":3,"o":47,"t":"2026-09-23T14:45:00Z","v":555,"vw":47.043243},{"c":47.22,"h":47.22,"l":47.22,"n":2,"o":47.22,"t":"2026-09-23T15:00:00Z","v":226,"vw":47.22},{"c":47.365,"h":47.365,"l":47.365,"n":9,"o":47.365,"t":"2026-09-23T15:30:00Z","v":888,"vw":47.365},{"c":47.395,"h":47.395,"l":47.265,"n":17,"o":47.31,"t":"2026-09-23T15:45:00Z","v":1161,"vw":47.325981},{"c":47.3942,"h":47.3942,"l":47.3942,"n":8,"o":47.3942,"t":"2026-09-23T16:15:00Z","v":426,"vw":47.3942},{"c":47.4101,"h":47.4101,"l":47.33,"n":8,"o":47.41,"t":"2026-09-23T16:30:00Z","v":956,"vw":47.400709},{"c":47.285,"h":47.285,"l":47.285,"n":2,"o":47.285,"t":"2026-09-23T17:15:00Z","v":101,"vw":47.285},{"c":47.18,"h":47.22,"l":47.18,"n":3,"o":47.22,"t":"2026-09-23T17:30:00Z","v":800,"vw":47.213333},{"c":47.18,"h":47.25,"l":47.17,"n":6,"o":47.17,"t":"2026-09-23T18:15:00Z","v":501,"vw":47.22},{"c":47.16,"h":47.18,"l":47.16,"n":3,"o":47.18,"t":"2026-09-23T18:30:00Z","v":251,"vw":47.168},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-09-23T18:45:00Z","v":110,"vw":47.21},{"c":47.16,"h":47.16,"l":47.16,"n":1,"o":47.16,"t":"2026-09-23T19:15:00Z","v":100,"vw":47.16},{"c":47.15,"h":47.15,"l":47.15,"n":2,"o":47.15,"t":"2026-09-23T19:30:00Z","v":125,"vw":47.15},{"c":47.095,"h":47.1,"l":47.09,"n":15,"o":47.09,"t":"2026-09-23T19:45:00Z","v":1734,"vw":47.094682},{"c":47.01,"h":47.01,"l":47.01,"n":6,"o":47.01,"t":"2026-09-23T20:00:00Z","v":361,"vw":47.01},{"c":46.97,"h":46.97,"l":46.97,"n":6,"o":46.97,"t":"2026-09-24T13:30:00Z","v":576,"vw":46.97},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-09-24T14:00:00Z","v":200,"vw":47.01},{"c":47.1501,"h":47.1501,"l":47.14,"n":11,"o":47.14,"t":"2026-09-24T14:15:00Z","v":1686,"vw":47.144896},{"c":47.19,"h":47.19,"l":47.19,"n":3,"o":47.19,"t":"2026-09-24T14:30:00Z","v":201,"vw":47.19},{"c":47.11,"h":47.11,"l":47.11,"n":2,"o":47.11,"t":"2026-09-24T14:45:00Z","v":111,"vw":47.11},{"c":46.942,"h":46.942,"l":46.942,"n":1,"o":46.942,"t":"2026-09-24T15:15:00Z","v":360,"vw":46.942},{"c":46.8301,"h":46.8301,"l":46.8301,"n":1,"o":46.8301,"t":"2026-09-24T15:30:00Z","v":600,"vw":46.8301},{"c":46.95,"h":46.95,"l":46.95,"n":4,"o":46.95,"t":"2026-09-24T15:45:00Z","v":165,"vw":46.95},{"c":46.97,"h":46.97,"l":46.93,"n":3,"o":46.93,"t":"2026-09-24T16:15:00Z","v":275,"vw":46.95},{"c":47.06,"h":47.06,"l":47.06,"n":1,"o":47.06,"t":"2026-09-24T16:45:00Z","v":500,"vw":47.06},{"c":47.11,"h":47.11,"l":47.07,"n":7,"o":47.07,"t":"2026-09-24T17:00:00Z","v":249,"vw":47.09},{"c":46.9801,"h":46.9951,"l":46.98,"n":7,"o":46.995,"t":"2026-09-24T17:15:00Z","v":3346,"vw":46.99214},{"c":47,"h":47,"l":47,"n":4,"o":47,"t":"2026-09-24T17:30:00Z","v":607,"vw":47},{"c":47.165,"h":47.165,"l":47.165,"n":1,"o":47.165,"t":"2026-09-24T18:00:00Z","v":100,"vw":47.165},{"c":47.31,"h":47.31,"l":47.31,"n":3,"o":47.31,"t":"2026-09-24T18:30:00Z","v":132,"vw":47.31},{"c":47.2701,"h":47.2701,"l":47.2701,"n":1,"o":47.2701,"t":"2026-09-24T19:15:00Z","v":120,"vw":47.2701},{"c":47.43,"h":47.4599,"l":47.43,"n":3,"o":47.4599,"t":"2026-09-24T19:30:00Z","v":431,"vw":47.452425},{"c":47.47,"h":47.47,"l":47.435,"n":39,"o":47.435,"t":"2026-09-24T19:45:00Z","v":1388,"vw":47.460503},{"c":47.55,"h":47.55,"l":47.55,"n":6,"o":47.55,"t":"2026-09-24T20:00:00Z","v":2833,"vw":47.55},{"c":47.96,"h":47.96,"l":47.2,"n":154,"o":47.55,"t":"2026-09-25T09:30:00Z","v":16980,"vw":47.52298},{"c":47.4,"h":49,"l":47.3,"n":156,"o":49,"t":"2026-09-25T09:45:00Z","v":21231,"vw":47.703697},{"c":47.65,"h":49,"l":47.4,"n":127,"o":47.5,"t":"2026-09-25T10:00:00Z","v":21149,"vw":47.861023},{"c":48.5,"h":48.5,"l":47.54,"n":120,"o":47.54,"t":"2026-09-25T10:15:00Z","v":12422,"vw":47.87345},{"c":47.7,"h":48.2,"l":47.6,"n":38,"o":47.6,"t":"2026-09-25T10:30:00Z","v":9822,"vw":47.741073},{"c":47.6,"h":47.6,"l":47.6,"n":37,"o":47.6,"t":"2026-09-25T10:45:00Z","v":2077,"vw":47.6},{"c":48.15,"h":48.35,"l":47.7,"n":124,"o":47.7,"t":"2026-09-25T11:00:00Z","v":9758,"vw":48.001215},{"c":47.99,"h":48.3,"l":47.55,"n":96,"o":47.7,"t":"2026-09-25T11:30:00Z","v":10262,"vw":47.762286},{"c":48.08,"h":48.1,"l":47.6,"n":109,"o":47.65,"t":"2026-09-25T11:45:00Z","v":18092,"vw":47.784482},{"c":47.8,"h":47.8,"l":47.7,"n":17,"o":47.7,"t":"2026-09-25T12:00:00Z","v":4088,"vw":47.750428},{"c":48.05,"h":48.05,"l":47.6,"n":38,"o":47.6,"t":"2026-09-25T12:15:00Z","v":11329,"vw":47.681927},{"c":47.8,"h":48,"l":47.7,"n":54,"o":47.7,"t":"2026-09-25T12:30:00Z","v":14978,"vw":47.795195},{"c":48,"h":48,"l":48,"n":74,"o":48,"t":"2026-09-25T12:45:00Z","v":4215,"vw":48},{"c":48.1,"h":48.2,"l":47.5,"n":92,"o":47.7,"t":"2026-09-25T13:00:00Z","v":18141,"vw":47.686579},{"c":47.38,"h":48,"l":47.34,"n":133,"o":47.75,"t":"2026-09-25T13:15:00Z","v":34728,"vw":47.75895},{"c":47.57,"h":47.61,"l":47.49,"n":46,"o":47.49,"t":"2026-09-25T13:30:00Z","v":12105,"vw":47.521657},{"c":47.62,"h":47.62,"l":47.55,"n":7,"o":47.55,"t":"2026-09-25T13:45:00Z","v":852,"vw":47.5875},{"c":47.43,"h":47.61,"l":47.42,"n":16,"o":47.58,"t":"2026-09-25T14:00:00Z","v":1071,"vw":47.493664},{"c":47.61,"h":47.67,"l":47.49,"n":23,"o":47.49,"t":"2026-09-25T14:15:00Z","v":2082,"vw":47.603322},{"c":47.78,"h":47.78,"l":47.69,"n":18,"o":47.69,"t":"2026-09-25T14:30:00Z","v":5345,"vw":47.774092},{"c":47.68,"h":47.77,"l":47.68,"n":3,"o":47.77,"t":"2026-09-25T14:45:00Z","v":400,"vw":47.7475},{"c":47.77,"h":47.77,"l":47.73,"n":4,"o":47.73,"t":"2026-09-25T15:00:00Z","v":292,"vw":47.75},{"c":47.8,"h":47.8,"l":47.7601,"n":11,"o":47.7601,"t":"2026-09-25T15:15:00Z","v":14763,"vw":47.799729},{"c":47.7401,"h":47.85,"l":47.7401,"n":10,"o":47.82,"t":"2026-09-25T15:30:00Z","v":1531,"vw":47.800694},{"c":47.72,"h":47.72,"l":47.72,"n":1,"o":47.72,"t":"2026-09-25T15:45:00Z","v":100,"vw":47.72},{"c":48.025,"h":48.025,"l":48.025,"n":1,"o":48.025,"t":"2026-09-25T16:00:00Z","v":100,"vw":48.025},{"c":48.01,"h":48.01,"l":48.01,"n":1,"o":48.01,"t":"2026-09-25T16:15:00Z","v":100,"vw":48.01},{"c":48.055,"h":48.055,"l":48.055,"n":1,"o":48.055,"t":"2026-09-25T16:30:00Z","v":100,"vw":48.055},{"c":47.96,"h":47.96,"l":47.96,"n":1,"o":47.96,"t":"2026-09-25T17:15:00Z","v":131,"vw":47.96},{"c":47.985,"h":47.985,"l":47.985,"n":1,"o":47.985,"t":"2026-09-25T17:45:00Z","v":100,"vw":47.985},{"c":47.94,"h":47.94,"l":47.94,"n":4,"o":47.94,"t":"2026-09-25T18:00:00Z","v":895,"vw":47.94},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-09-25T18:15:00Z","v":129,"vw":47.95},{"c":47.995,"h":47.995,"l":47.995,"n":1,"o":47.995,"t":"2026-09-25T18:30:00Z","v":100,"vw":47.995},{"c":47.965,"h":47.965,"l":47.965,"n":1,"o":47.965,"t":"2026-09-25T18:45:00Z","v":100,"vw":47.965},{"c":47.97,"h":48.01,"l":47.97,"n":6,"o":48.01,"t":"2026-09-25T19:00:00Z","v":993,"vw":48.001684},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-09-25T19:15:00Z","v":100,"vw":48},{"c":48.05,"h":48.05,"l":47.99,"n":8,"o":47.99,"t":"2026-09-25T19:30:00Z","v":480,"vw":48.035},{"c":47.86,"h":48.0524,"l":47.841,"n":42,"o":48.0524,"t":"2026-09-25T19:45:00Z","v":3534,"vw":47.963133},{"c":47.95,"h":47.95,"l":47.95,"n":3,"o":47.95,"t":"2026-09-25T20:00:00Z","v":961,"vw":47.95},{"c":48,"h":48,"l":48,"n":40,"o":48,"t":"2026-09-25T20:15:00Z","v":3040,"vw":48},{"c":47.8,"h":48,"l":47.8,"n":58,"o":47.9,"t":"2026-09-28T09:30:00Z","v":9285,"vw":47.870281},{"c":47.9,"h":47.9,"l":47.9,"n":15,"o":47.9,"t":"2026-09-28T11:00:00Z","v":4014,"vw":47.9},{"c":47.91,"h":47.91,"l":47.91,"n":9,"o":47.91,"t":"2026-09-28T11:15:00Z","v":108,"vw":47.91},{"c":47.95,"h":47.95,"l":47.8,"n":10,"o":47.8,"t":"2026-09-28T12:15:00Z","v":7595,"vw":47.871146},{"c":47.8,"h":47.8,"l":47.8,"n":17,"o":47.8,"t":"2026-09-28T13:15:00Z","v":3016,"vw":47.8},{"c":46.97,"h":47.54,"l":46.97,"n":18,"o":47.54,"t":"2026-09-28T13:30:00Z","v":1587,"vw":47.343602},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-09-28T14:15:00Z","v":180,"vw":47.4},{"c":47.29,"h":47.29,"l":47.191,"n":21,"o":47.206,"t":"2026-09-28T15:15:00Z","v":1342,"vw":47.224642},{"c":47.245,"h":47.26,"l":47.245,"n":30,"o":47.245,"t":"2026-09-28T15:30:00Z","v":1505,"vw":47.25},{"c":47.17,"h":47.24,"l":47.17,"n":5,"o":47.24,"t":"2026-09-28T15:45:00Z","v":454,"vw":47.21},{"c":47.52,"h":47.52,"l":47.45,"n":19,"o":47.45,"t":"2026-09-28T16:15:00Z","v":1141,"vw":47.473333},{"c":47.455,"h":47.465,"l":47.41,"n":3,"o":47.41,"t":"2026-09-28T16:30:00Z","v":633,"vw":47.443942},{"c":47.43,"h":47.43,"l":47.43,"n":2,"o":47.43,"t":"2026-09-28T17:00:00Z","v":530,"vw":47.43},{"c":47.395,"h":47.48,"l":47.395,"n":12,"o":47.48,"t":"2026-09-28T17:15:00Z","v":907,"vw":47.419163},{"c":47.39,"h":47.4,"l":47.39,"n":9,"o":47.39,"t":"2026-09-28T17:45:00Z","v":504,"vw":47.394587},{"c":47.365,"h":47.365,"l":47.365,"n":2,"o":47.365,"t":"2026-09-28T18:00:00Z","v":255,"vw":47.365},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-09-28T18:15:00Z","v":100,"vw":47.35},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-09-28T18:45:00Z","v":100,"vw":47.3},{"c":47.28,"h":47.28,"l":47.25,"n":21,"o":47.25,"t":"2026-09-28T19:15:00Z","v":1308,"vw":47.265},{"c":47.27,"h":47.27,"l":47.26,"n":3,"o":47.265,"t":"2026-09-28T19:30:00Z","v":400,"vw":47.265},{"c":47.23,"h":47.23,"l":47.18,"n":29,"o":47.22,"t":"2026-09-28T19:45:00Z","v":1529,"vw":47.207143},{"c":47.14,"h":47.14,"l":47.14,"n":5,"o":47.14,"t":"2026-09-28T20:00:00Z","v":425,"vw":47.14},{"c":47.5,"h":48.2,"l":47.2,"n":54,"o":47.2,"t":"2026-09-28T22:15:00Z","v":5404,"vw":47.338526},{"c":47.4,"h":47.4,"l":47.4,"n":8,"o":47.4,"t":"2026-09-28T22:45:00Z","v":2014,"vw":47.4},{"c":47.4,"h":47.5,"l":47.4,"n":9,"o":47.5,"t":"2026-09-28T23:15:00Z","v":2707,"vw":47.423739},{"c":47.4,"h":47.4,"l":47.4,"n":2,"o":47.4,"t":"2026-09-29T08:30:00Z","v":266,"vw":47.4},{"c":47.4,"h":47.5,"l":47.3,"n":115,"o":47.3,"t":"2026-09-29T10:00:00Z","v":10702,"vw":47.353172},{"c":47.27,"h":47.3,"l":47.27,"n":42,"o":47.3,"t":"2026-09-29T12:15:00Z","v":8028,"vw":47.297736},{"c":47.19,"h":47.3,"l":47.19,"n":28,"o":47.3,"t":"2026-09-29T13:30:00Z","v":2802,"vw":47.275371},{"c":47.19,"h":47.19,"l":47.19,"n":1,"o":47.19,"t":"2026-09-29T14:15:00Z","v":105,"vw":47.19},{"c":46.9,"h":46.91,"l":46.9,"n":21,"o":46.91,"t":"2026-09-29T15:00:00Z","v":998,"vw":46.906006},{"c":46.77,"h":46.85,"l":46.77,"n":14,"o":46.85,"t":"2026-09-29T15:15:00Z","v":598,"vw":46.81},{"c":46.9195,"h":46.9195,"l":46.9195,"n":2,"o":46.9195,"t":"2026-09-29T15:45:00Z","v":161,"vw":46.9195},{"c":46.66,"h":46.66,"l":46.66,"n":1,"o":46.66,"t":"2026-09-29T17:15:00Z","v":100,"vw":46.66},{"c":46.7051,"h":46.7051,"l":46.66,"n":2,"o":46.66,"t":"2026-09-29T17:30:00Z","v":346,"vw":46.68255},{"c":46.671,"h":46.671,"l":46.671,"n":2,"o":46.671,"t":"2026-09-29T18:00:00Z","v":201,"vw":46.671},{"c":46.76,"h":46.8,"l":46.76,"n":8,"o":46.76,"t":"2026-09-29T18:15:00Z","v":1880,"vw":46.774917},{"c":46.91,"h":46.91,"l":46.76,"n":4,"o":46.76,"t":"2026-09-29T18:30:00Z","v":925,"vw":46.776667},{"c":46.89,"h":46.93,"l":46.89,"n":4,"o":46.93,"t":"2026-09-29T18:45:00Z","v":216,"vw":46.91},{"c":46.91,"h":46.91,"l":46.91,"n":1,"o":46.91,"t":"2026-09-29T19:00:00Z","v":100,"vw":46.91},{"c":46.885,"h":46.895,"l":46.885,"n":12,"o":46.895,"t":"2026-09-29T19:15:00Z","v":585,"vw":46.89},{"c":46.89,"h":46.91,"l":46.81,"n":23,"o":46.85,"t":"2026-09-29T19:45:00Z","v":2349,"vw":46.861531},{"c":47.6,"h":47.6,"l":46.96,"n":114,"o":46.96,"t":"2026-09-29T20:00:00Z","v":11198,"vw":47.125059},{"c":47.8,"h":47.8,"l":47,"n":122,"o":47,"t":"2026-09-29T20:45:00Z","v":16091,"vw":47.191662},{"c":47.15,"h":47.15,"l":47.07,"n":4,"o":47.07,"t":"2026-09-29T21:00:00Z","v":615,"vw":47.083333},{"c":47.15,"h":47.15,"l":47.15,"n":28,"o":47.15,"t":"2026-09-29T22:00:00Z","v":4016,"vw":47.15},{"c":47.1,"h":47.1,"l":47.1,"n":2,"o":47.1,"t":"2026-09-29T22:30:00Z","v":3995,"vw":47.1},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-09-29T23:30:00Z","v":500,"vw":47.1},{"c":47.24,"h":47.3,"l":46.9,"n":56,"o":46.9,"t":"2026-09-30T09:00:00Z","v":13365,"vw":47.076354},{"c":47.18,"h":47.2,"l":47.18,"n":6,"o":47.2,"t":"2026-09-30T09:15:00Z","v":350,"vw":47.186667},{"c":47.36,"h":48,"l":47.2,"n":49,"o":48,"t":"2026-09-30T09:45:00Z","v":3284,"vw":47.346064},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-09-30T10:00:00Z","v":114,"vw":47.21},{"c":47.05,"h":47.05,"l":47.05,"n":13,"o":47.05,"t":"2026-09-30T11:15:00Z","v":5929,"vw":47.05},{"c":47.25,"h":48,"l":47.1,"n":51,"o":47.1,"t":"2026-09-30T11:30:00Z","v":2572,"vw":47.197379},{"c":47,"h":47,"l":47,"n":6,"o":47,"t":"2026-09-30T11:45:00Z","v":3982,"vw":47},{"c":47.11,"h":47.11,"l":47.11,"n":7,"o":47.11,"t":"2026-09-30T12:00:00Z","v":573,"vw":47.11},{"c":47.1,"h":47.4,"l":47.1,"n":37,"o":47.4,"t":"2026-09-30T12:15:00Z","v":10379,"vw":47.122275},{"c":47.1,"h":47.1,"l":47.1,"n":2,"o":47.1,"t":"2026-09-30T13:15:00Z","v":400,"vw":47.1},{"c":46.85,"h":47.05,"l":46.79,"n":30,"o":47.05,"t":"2026-09-30T13:30:00Z","v":10462,"vw":47.021967},{"c":46.775,"h":46.87,"l":46.75,"n":15,"o":46.75,"t":"2026-09-30T14:00:00Z","v":1155,"vw":46.790166},{"c":46.69,"h":46.87,"l":46.69,"n":12,"o":46.79,"t":"2026-09-30T14:15:00Z","v":1316,"vw":46.76769},{"c":46.79,"h":46.79,"l":46.785,"n":3,"o":46.785,"t":"2026-09-30T14:30:00Z","v":697,"vw":46.785758},{"c":46.87,"h":46.87,"l":46.82,"n":13,"o":46.82,"t":"2026-09-30T14:45:00Z","v":1014,"vw":46.85},{"c":46.745,"h":46.75,"l":46.745,"n":6,"o":46.75,"t":"2026-09-30T15:00:00Z","v":578,"vw":46.748073},{"c":46.765,"h":46.77,"l":46.765,"n":11,"o":46.77,"t":"2026-09-30T15:15:00Z","v":782,"vw":46.766667},{"c":46.705,"h":46.75,"l":46.605,"n":51,"o":46.75,"t":"2026-09-30T15:30:00Z","v":6078,"vw":46.711345},{"c":46.63,"h":46.63,"l":46.55,"n":10,"o":46.55,"t":"2026-09-30T15:45:00Z","v":689,"vw":46.611221},{"c":46.64,"h":46.64,"l":46.64,"n":5,"o":46.64,"t":"2026-09-30T16:00:00Z","v":497,"vw":46.64},{"c":46.68,"h":46.68,"l":46.59,"n":10,"o":46.68,"t":"2026-09-30T16:15:00Z","v":1170,"vw":46.664},{"c":46.62,"h":46.62,"l":46.62,"n":6,"o":46.62,"t":"2026-09-30T16:30:00Z","v":488,"vw":46.62},{"c":46.56,"h":46.6,"l":46.481,"n":19,"o":46.6,"t":"2026-09-30T16:45:00Z","v":3170,"vw":46.550538},{"c":46.535,"h":46.535,"l":46.44,"n":12,"o":46.52,"t":"2026-09-30T17:00:00Z","v":963,"vw":46.498449},{"c":46.435,"h":46.435,"l":46.37,"n":5,"o":46.37,"t":"2026-09-30T17:15:00Z","v":556,"vw":46.410238},{"c":46.48,"h":46.5,"l":46.43,"n":34,"o":46.49,"t":"2026-09-30T17:30:00Z","v":41557,"vw":46.433953},{"c":46.535,"h":46.535,"l":46.44,"n":18,"o":46.5329,"t":"2026-09-30T17:45:00Z","v":2316,"vw":46.489367},{"c":46.42,"h":46.485,"l":46.42,"n":7,"o":46.485,"t":"2026-09-30T18:15:00Z","v":753,"vw":46.475166},{"c":46.29,"h":46.385,"l":46.29,"n":6,"o":46.385,"t":"2026-09-30T18:30:00Z","v":973,"vw":46.355751},{"c":46.43,"h":46.43,"l":46.35,"n":9,"o":46.43,"t":"2026-09-30T18:45:00Z","v":903,"vw":46.37097},{"c":46.46,"h":46.46,"l":46.42,"n":7,"o":46.42,"t":"2026-09-30T19:00:00Z","v":1568,"vw":46.440053},{"c":46.455,"h":46.48,"l":46.455,"n":13,"o":46.46,"t":"2026-09-30T19:15:00Z","v":1311,"vw":46.464251},{"c":46.455,"h":46.47,"l":46.455,"n":15,"o":46.46,"t":"2026-09-30T19:30:00Z","v":1416,"vw":46.458111},{"c":46.36,"h":46.46,"l":46.28,"n":75,"o":46.44,"t":"2026-09-30T19:45:00Z","v":7521,"vw":46.393181},{"c":46.28,"h":46.28,"l":46.28,"n":6,"o":46.28,"t":"2026-09-30T20:00:00Z","v":1743,"vw":46.28},{"c":46.5,"h":47.3,"l":46.5,"n":9,"o":47.3,"t":"2026-09-30T20:15:00Z","v":405,"vw":46.705489},{"c":46.45,"h":46.77,"l":46.3,"n":85,"o":46.77,"t":"2026-09-30T22:30:00Z","v":27063,"vw":46.411282},{"c":46.31,"h":46.65,"l":46.31,"n":56,"o":46.65,"t":"2026-09-30T22:45:00Z","v":2765,"vw":46.62268},{"c":46.6,"h":46.6,"l":46.45,"n":19,"o":46.45,"t":"2026-09-30T23:45:00Z","v":8815,"vw":46.463636},{"c":46.3,"h":46.3,"l":46.3,"n":2,"o":46.3,"t":"2026-10-01T10:00:00Z","v":263,"vw":46.3},{"c":46.6,"h":46.6,"l":46.3,"n":51,"o":46.3,"t":"2026-10-01T12:00:00Z","v":5585,"vw":46.370441},{"c":46.6,"h":46.6,"l":46.5,"n":28,"o":46.5,"t":"2026-10-01T12:15:00Z","v":13321,"vw":46.546689},{"c":46.6,"h":46.6,"l":46.6,"n":15,"o":46.6,"t":"2026-10-01T12:30:00Z","v":7989,"vw":46.6},{"c":46.95,"h":46.95,"l":46.53,"n":18,"o":46.53,"t":"2026-10-01T13:30:00Z","v":7248,"vw":46.543075},{"c":46.5183,"h":46.5183,"l":46.345,"n":2,"o":46.345,"t":"2026-10-01T14:00:00Z","v":367,"vw":46.429997},{"c":46.23,"h":46.23,"l":46.2,"n":5,"o":46.23,"t":"2026-10-01T14:30:00Z","v":370,"vw":46.216666},{"c":46,"h":46,"l":46,"n":8,"o":46,"t":"2026-10-01T14:45:00Z","v":309,"vw":46},{"c":46.015,"h":46.015,"l":46,"n":6,"o":46,"t":"2026-10-01T15:15:00Z","v":1152,"vw":46.010526},{"c":45.97,"h":45.97,"l":45.97,"n":2,"o":45.97,"t":"2026-10-01T15:30:00Z","v":299,"vw":45.97},{"c":46.2,"h":46.2,"l":46.2,"n":5,"o":46.2,"t":"2026-10-01T16:15:00Z","v":275,"vw":46.2},{"c":46.18,"h":46.18,"l":46.18,"n":2,"o":46.18,"t":"2026-10-01T16:30:00Z","v":232,"vw":46.18},{"c":46.23,"h":46.24,"l":46.23,"n":5,"o":46.24,"t":"2026-10-01T16:45:00Z","v":400,"vw":46.236667},{"c":46.28,"h":46.28,"l":46.28,"n":12,"o":46.28,"t":"2026-10-01T17:00:00Z","v":650,"vw":46.28},{"c":46.37,"h":46.37,"l":46.32,"n":9,"o":46.32,"t":"2026-10-01T17:15:00Z","v":633,"vw":46.336667},{"c":46.29,"h":46.41,"l":46.29,"n":4,"o":46.41,"t":"2026-10-01T18:00:00Z","v":240,"vw":46.35},{"c":46.4425,"h":46.4425,"l":46.41,"n":4,"o":46.41,"t":"2026-10-01T18:15:00Z","v":266,"vw":46.42625},{"c":46.445,"h":46.445,"l":46.445,"n":1,"o":46.445,"t":"2026-10-01T18:30:00Z","v":100,"vw":46.445},{"c":46.4651,"h":46.4651,"l":46.435,"n":4,"o":46.435,"t":"2026-10-01T19:00:00Z","v":385,"vw":46.455033},{"c":46.515,"h":46.515,"l":46.51,"n":5,"o":46.51,"t":"2026-10-01T19:15:00Z","v":303,"vw":46.5125},{"c":46.57,"h":46.57,"l":46.57,"n":3,"o":46.57,"t":"2026-10-01T19:30:00Z","v":104,"vw":46.57},{"c":46.47,"h":46.55,"l":46.445,"n":49,"o":46.51,"t":"2026-10-01T19:45:00Z","v":2278,"vw":46.485102},{"c":46.51,"h":46.51,"l":46.51,"n":6,"o":46.51,"t":"2026-10-01T20:00:00Z","v":857,"vw":46.51},{"c":46.5,"h":46.5,"l":46.5,"n":43,"o":46.5,"t":"2026-10-01T21:00:00Z","v":19987,"vw":46.5},{"c":46.9,"h":46.9,"l":46.5,"n":209,"o":46.7,"t":"2026-10-01T23:30:00Z","v":57064,"vw":46.658625},{"c":46.74,"h":46.75,"l":46.6,"n":14,"o":46.6,"t":"2026-10-01T23:45:00Z","v":18195,"vw":46.66211},{"c":46.7237,"h":46.99,"l":46.7237,"n":11,"o":46.99,"t":"2026-10-02T13:30:00Z","v":3439,"vw":46.945474},{"c":46.54,"h":46.62,"l":46.54,"n":8,"o":46.62,"t":"2026-10-02T13:45:00Z","v":500,"vw":46.58},{"c":46.55,"h":46.55,"l":46.55,"n":2,"o":46.55,"t":"2026-10-02T14:00:00Z","v":101,"vw":46.55},{"c":46.61,"h":46.6861,"l":46.61,"n":16,"o":46.635,"t":"2026-10-02T14:15:00Z","v":1350,"vw":46.650617},{"c":46.63,"h":46.63,"l":46.63,"n":10,"o":46.63,"t":"2026-10-02T14:30:00Z","v":439,"vw":46.63},{"c":46.25,"h":46.25,"l":46.25,"n":4,"o":46.25,"t":"2026-10-02T15:45:00Z","v":134,"vw":46.25},{"c":46.32,"h":46.32,"l":46.32,"n":2,"o":46.32,"t":"2026-10-02T16:00:00Z","v":104,"vw":46.32},{"c":46.385,"h":46.385,"l":46.3117,"n":3,"o":46.3117,"t":"2026-10-02T16:15:00Z","v":855,"vw":46.362554},{"c":46.34,"h":46.35,"l":46.32,"n":33,"o":46.345,"t":"2026-10-02T16:30:00Z","v":3406,"vw":46.342286},{"c":46.39,"h":46.43,"l":46.39,"n":4,"o":46.4,"t":"2026-10-02T16:45:00Z","v":315,"vw":46.407049},{"c":46.57,"h":46.59,"l":46.57,"n":3,"o":46.59,"t":"2026-10-02T17:00:00Z","v":1696,"vw":46.588793},{"c":46.5228,"h":46.525,"l":46.51,"n":11,"o":46.51,"t":"2026-10-02T17:30:00Z","v":702,"vw":46.519351},{"c":46.54,"h":46.575,"l":46.53,"n":13,"o":46.575,"t":"2026-10-02T19:00:00Z","v":1042,"vw":46.546625},{"c":46.535,"h":46.535,"l":46.535,"n":1,"o":46.535,"t":"2026-10-02T19:15:00Z","v":145,"vw":46.535},{"c":46.49,"h":46.49,"l":46.49,"n":4,"o":46.49,"t":"2026-10-02T19:30:00Z","v":108,"vw":46.49},{"c":46.41,"h":46.43,"l":46.41,"n":11,"o":46.41,"t":"2026-10-02T19:45:00Z","v":1052,"vw":46.424797},{"c":46.46,"h":46.46,"l":46.41,"n":8,"o":46.41,"t":"2026-10-02T20:00:00Z","v":396,"vw":46.447179},{"c":46.55,"h":46.55,"l":46.5,"n":40,"o":46.5,"t":"2026-10-02T23:45:00Z","v":9978,"vw":46.524995},{"c":46.4,"h":46.4,"l":46.4,"n":10,"o":46.4,"t":"2026-10-05T11:15:00Z","v":9947,"vw":46.4},{"c":46.58,"h":46.58,"l":46.36,"n":13,"o":46.36,"t":"2026-10-05T13:30:00Z","v":1134,"vw":46.402607},{"c":46.93,"h":46.93,"l":46.92,"n":3,"o":46.92,"t":"2026-10-05T13:45:00Z","v":407,"vw":46.9225},{"c":47.33,"h":47.49,"l":47.33,"n":9,"o":47.39,"t":"2026-10-05T14:00:00Z","v":687,"vw":47.406667},{"c":47.27,"h":47.27,"l":47.27,"n":1,"o":47.27,"t":"2026-10-05T14:30:00Z","v":100,"vw":47.27},{"c":47.245,"h":47.265,"l":47.245,"n":4,"o":47.265,"t":"2026-10-05T14:45:00Z","v":774,"vw":47.259819},{"c":47.31,"h":47.31,"l":47.31,"n":1,"o":47.31,"t":"2026-10-05T15:00:00Z","v":100,"vw":47.31},{"c":47.34,"h":47.34,"l":47.34,"n":7,"o":47.34,"t":"2026-10-05T16:15:00Z","v":330,"vw":47.34},{"c":47.5,"h":47.5,"l":47.48,"n":5,"o":47.48,"t":"2026-10-05T16:30:00Z","v":351,"vw":47.493421},{"c":47.51,"h":47.51,"l":47.5,"n":5,"o":47.5,"t":"2026-10-05T16:45:00Z","v":321,"vw":47.505},{"c":47.55,"h":47.57,"l":47.5,"n":129,"o":47.505,"t":"2026-10-05T17:00:00Z","v":39920,"vw":47.546116},{"c":47.47,"h":47.6,"l":47.44,"n":170,"o":47.55,"t":"2026-10-05T17:15:00Z","v":34635,"vw":47.560639},{"c":47.52,"h":47.52,"l":47.52,"n":1,"o":47.52,"t":"2026-10-05T18:00:00Z","v":151,"vw":47.52},{"c":47.59,"h":47.59,"l":47.59,"n":1,"o":47.59,"t":"2026-10-05T18:15:00Z","v":100,"vw":47.59},{"c":47.7199,"h":47.7199,"l":47.65,"n":2,"o":47.65,"t":"2026-10-05T18:30:00Z","v":500,"vw":47.67796},{"c":47.8,"h":47.8,"l":47.78,"n":5,"o":47.78,"t":"2026-10-05T19:00:00Z","v":301,"vw":47.79},{"c":47.67,"h":47.69,"l":47.65,"n":16,"o":47.69,"t":"2026-10-05T19:45:00Z","v":1343,"vw":47.6758},{"c":47.63,"h":47.63,"l":47.63,"n":4,"o":47.63,"t":"2026-10-05T20:00:00Z","v":1004,"vw":47.63},{"c":47.87,"h":47.87,"l":47.87,"n":5,"o":47.87,"t":"2026-10-06T13:30:00Z","v":236,"vw":47.87},{"c":47.66,"h":47.66,"l":47.66,"n":2,"o":47.66,"t":"2026-10-06T13:45:00Z","v":145,"vw":47.66},{"c":47.9,"h":47.9,"l":47.9,"n":2,"o":47.9,"t":"2026-10-06T14:15:00Z","v":101,"vw":47.9},{"c":47.7975,"h":47.7975,"l":47.7975,"n":1,"o":47.7975,"t":"2026-10-06T14:30:00Z","v":120,"vw":47.7975},{"c":48,"h":48,"l":48,"n":7,"o":48,"t":"2026-10-06T14:45:00Z","v":439,"vw":48},{"c":47.995,"h":48,"l":47.995,"n":5,"o":48,"t":"2026-10-06T15:00:00Z","v":367,"vw":47.998592},{"c":48.0381,"h":48.0381,"l":48.0381,"n":1,"o":48.0381,"t":"2026-10-06T15:45:00Z","v":298,"vw":48.0381},{"c":47.83,"h":47.83,"l":47.83,"n":1,"o":47.83,"t":"2026-10-06T16:45:00Z","v":100,"vw":47.83},{"c":47.8789,"h":47.8789,"l":47.8789,"n":1,"o":47.8789,"t":"2026-10-06T17:00:00Z","v":200,"vw":47.8789},{"c":47.73,"h":47.98,"l":47.73,"n":10,"o":47.98,"t":"2026-10-06T17:15:00Z","v":1240,"vw":47.750833},{"c":47.74,"h":47.74,"l":47.74,"n":6,"o":47.74,"t":"2026-10-06T18:00:00Z","v":1082,"vw":47.74},{"c":47.7186,"h":47.7186,"l":47.7186,"n":1,"o":47.7186,"t":"2026-10-06T18:15:00Z","v":144,"vw":47.7186},{"c":47.735,"h":47.735,"l":47.63,"n":9,"o":47.63,"t":"2026-10-06T18:45:00Z","v":1888,"vw":47.703635},{"c":47.7,"h":47.8,"l":47.7,"n":7,"o":47.73,"t":"2026-10-06T19:45:00Z","v":745,"vw":47.745092},{"c":47.9,"h":48,"l":47.75,"n":44,"o":47.75,"t":"2026-10-06T20:45:00Z","v":8045,"vw":47.82713},{"c":47.55,"h":47.6,"l":47.55,"n":38,"o":47.6,"t":"2026-10-07T12:00:00Z","v":7974,"vw":47.575113},{"c":47.36,"h":47.36,"l":47.36,"n":2,"o":47.36,"t":"2026-10-07T13:15:00Z","v":200,"vw":47.36},{"c":47.56,"h":47.56,"l":47.19,"n":10,"o":47.19,"t":"2026-10-07T13:30:00Z","v":1190,"vw":47.221303},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-10-07T13:45:00Z","v":200,"vw":47.35},{"c":47.4401,"h":47.4401,"l":47.4401,"n":1,"o":47.4401,"t":"2026-10-07T14:00:00Z","v":100,"vw":47.4401},{"c":47.42,"h":47.47,"l":47.4,"n":59,"o":47.465,"t":"2026-10-07T14:15:00Z","v":11645,"vw":47.4277},{"c":47.345,"h":47.52,"l":47.345,"n":62,"o":47.38,"t":"2026-10-07T14:30:00Z","v":15045,"vw":47.435014},{"c":47.52,"h":47.52,"l":47.27,"n":42,"o":47.36,"t":"2026-10-07T14:45:00Z","v":10581,"vw":47.346154},{"c":47.49,"h":47.49,"l":47.48,"n":10,"o":47.48,"t":"2026-10-07T15:00:00Z","v":1244,"vw":47.484334},{"c":47.49,"h":47.49,"l":47.39,"n":7,"o":47.39,"t":"2026-10-07T15:15:00Z","v":1085,"vw":47.451858},{"c":47.55,"h":47.56,"l":47.45,"n":17,"o":47.48,"t":"2026-10-07T15:30:00Z","v":1968,"vw":47.50602},{"c":47.585,"h":47.585,"l":47.585,"n":1,"o":47.585,"t":"2026-10-07T15:45:00Z","v":105,"vw":47.585},{"c":47.59,"h":47.68,"l":47.48,"n":10,"o":47.48,"t":"2026-10-07T16:00:00Z","v":977,"vw":47.627778},{"c":47.73,"h":47.73,"l":47.73,"n":1,"o":47.73,"t":"2026-10-07T16:30:00Z","v":700,"vw":47.73},{"c":47.68,"h":47.68,"l":47.67,"n":2,"o":47.67,"t":"2026-10-07T16:45:00Z","v":200,"vw":47.675},{"c":47.78,"h":47.78,"l":47.71,"n":8,"o":47.71,"t":"2026-10-07T17:00:00Z","v":715,"vw":47.739155},{"c":47.69,"h":47.71,"l":47.69,"n":2,"o":47.71,"t":"2026-10-07T17:15:00Z","v":200,"vw":47.7},{"c":47.715,"h":47.715,"l":47.715,"n":2,"o":47.715,"t":"2026-10-07T17:30:00Z","v":1020,"vw":47.715},{"c":47.6697,"h":47.6697,"l":47.6697,"n":3,"o":47.6697,"t":"2026-10-07T17:45:00Z","v":150,"vw":47.6697},{"c":47.6,"h":47.7,"l":47.59,"n":11,"o":47.7,"t":"2026-10-07T18:00:00Z","v":5261,"vw":47.61},{"c":47.82,"h":47.82,"l":47.715,"n":43,"o":47.72,"t":"2026-10-07T18:45:00Z","v":10876,"vw":47.720595},{"c":47.78,"h":47.92,"l":47.74,"n":27,"o":47.82,"t":"2026-10-07T19:00:00Z","v":3755,"vw":47.806148},{"c":47.84,"h":47.84,"l":47.84,"n":1,"o":47.84,"t":"2026-10-07T19:15:00Z","v":146,"vw":47.84},{"c":47.665,"h":47.73,"l":47.59,"n":178,"o":47.715,"t":"2026-10-07T19:30:00Z","v":27195,"vw":47.662637},{"c":47.56,"h":47.65,"l":47.51,"n":116,"o":47.6,"t":"2026-10-07T19:45:00Z","v":11700,"vw":47.54493},{"c":47.5,"h":47.5,"l":47.5,"n":2,"o":47.5,"t":"2026-10-08T12:30:00Z","v":1978,"vw":47.5},{"c":47.45,"h":47.45,"l":47.45,"n":2,"o":47.45,"t":"2026-10-08T12:45:00Z","v":1978,"vw":47.45},{"c":47.3701,"h":47.49,"l":47.22,"n":16,"o":47.22,"t":"2026-10-08T13:30:00Z","v":3018,"vw":47.330779},{"c":47.6,"h":47.6,"l":47.405,"n":10,"o":47.5,"t":"2026-10-08T13:45:00Z","v":708,"vw":47.492857},{"c":47.61,"h":47.71,"l":47.56,"n":9,"o":47.62,"t":"2026-10-08T14:00:00Z","v":1810,"vw":47.65453},{"c":47.5,"h":47.62,"l":47.49,"n":11,"o":47.605,"t":"2026-10-08T14:15:00Z","v":801,"vw":47.56},{"c":47.49,"h":47.57,"l":47.48,"n":12,"o":47.488,"t":"2026-10-08T14:30:00Z","v":2534,"vw":47.49983},{"c":47.38,"h":47.49,"l":47.365,"n":6,"o":47.455,"t":"2026-10-08T14:45:00Z","v":600,"vw":47.416667},{"c":47.32,"h":47.38,"l":47.255,"n":7,"o":47.38,"t":"2026-10-08T15:00:00Z","v":808,"vw":47.328045},{"c":47.16,"h":47.26,"l":47.125,"n":15,"o":47.215,"t":"2026-10-08T15:15:00Z","v":3717,"vw":47.17004},{"c":47.135,"h":47.19,"l":47.095,"n":17,"o":47.16,"t":"2026-10-08T15:30:00Z","v":1800,"vw":47.157273},{"c":47.32,"h":47.32,"l":47.23,"n":16,"o":47.27,"t":"2026-10-08T15:45:00Z","v":1529,"vw":47.285745},{"c":47.4,"h":47.41,"l":47.32,"n":13,"o":47.32,"t":"2026-10-08T16:00:00Z","v":1128,"vw":47.374379},{"c":47.435,"h":47.63,"l":47.43,"n":6,"o":47.43,"t":"2026-10-08T16:15:00Z","v":1000,"vw":47.5505},{"c":47.52,"h":47.52,"l":47.425,"n":5,"o":47.47,"t":"2026-10-08T16:30:00Z","v":500,"vw":47.472},{"c":47.61,"h":47.65,"l":47.47,"n":9,"o":47.47,"t":"2026-10-08T16:45:00Z","v":740,"vw":47.577479},{"c":47.66,"h":47.66,"l":47.515,"n":5,"o":47.6,"t":"2026-10-08T17:00:00Z","v":500,"vw":47.605},{"c":47.73,"h":47.74,"l":47.685,"n":6,"o":47.74,"t":"2026-10-08T17:15:00Z","v":304,"vw":47.718333},{"c":47.86,"h":47.86,"l":47.67,"n":13,"o":47.74,"t":"2026-10-08T17:30:00Z","v":1994,"vw":47.810933},{"c":47.79,"h":47.84,"l":47.75,"n":29,"o":47.84,"t":"2026-10-08T17:45:00Z","v":2633,"vw":47.771087},{"c":47.84,"h":47.84,"l":47.67,"n":13,"o":47.83,"t":"2026-10-08T18:00:00Z","v":1223,"vw":47.805455},{"c":47.85,"h":47.85,"l":47.7113,"n":12,"o":47.765,"t":"2026-10-08T18:15:00Z","v":731,"vw":47.786789},{"c":47.84,"h":47.85,"l":47.78,"n":5,"o":47.78,"t":"2026-10-08T18:30:00Z","v":500,"vw":47.828},{"c":47.86,"h":47.87,"l":47.78,"n":36,"o":47.785,"t":"2026-10-08T18:45:00Z","v":1523,"vw":47.81558},{"c":47.84,"h":47.88,"l":47.66,"n":10,"o":47.825,"t":"2026-10-08T19:00:00Z","v":1100,"vw":47.802273},{"c":47.96,"h":47.96,"l":47.87,"n":6,"o":47.87,"t":"2026-10-08T19:15:00Z","v":600,"vw":47.925},{"c":47.78,"h":47.97,"l":47.77,"n":15,"o":47.93,"t":"2026-10-08T19:30:00Z","v":1794,"vw":47.886515},{"c":47.95,"h":47.99,"l":47.8451,"n":32,"o":47.92,"t":"2026-10-08T19:45:00Z","v":3941,"vw":47.938095},{"c":48.15,"h":48.3,"l":48.1,"n":27,"o":48.1,"t":"2026-10-09T11:30:00Z","v":6114,"vw":48.127865},{"c":48.085,"h":48.14,"l":48.04,"n":26,"o":48.04,"t":"2026-10-09T13:30:00Z","v":2152,"vw":48.059455},{"c":48.29,"h":48.29,"l":48.265,"n":4,"o":48.265,"t":"2026-10-09T13:45:00Z","v":247,"vw":48.277},{"c":48.27,"h":48.38,"l":48.13,"n":11,"o":48.13,"t":"2026-10-09T14:00:00Z","v":741,"vw":48.302571},{"c":48.22,"h":48.4399,"l":48.22,"n":16,"o":48.29,"t":"2026-10-09T14:15:00Z","v":4732,"vw":48.397152},{"c":48.42,"h":48.43,"l":48.34,"n":115,"o":48.34,"t":"2026-10-09T14:30:00Z","v":20175,"vw":48.411383},{"c":48.44,"h":48.47,"l":48.37,"n":6,"o":48.47,"t":"2026-10-09T14:45:00Z","v":1160,"vw":48.450149},{"c":48.43,"h":48.44,"l":48.325,"n":47,"o":48.325,"t":"2026-10-09T15:00:00Z","v":7430,"vw":48.429828},{"c":48.41,"h":48.45,"l":48.37,"n":23,"o":48.45,"t":"2026-10-09T15:15:00Z","v":3338,"vw":48.444904},{"c":48.41,"h":48.52,"l":48.34,"n":10,"o":48.44,"t":"2026-10-09T15:30:00Z","v":823,"vw":48.435},{"c":48.45,"h":48.45,"l":48.41,"n":2,"o":48.41,"t":"2026-10-09T15:45:00Z","v":210,"vw":48.429048},{"c":48.45,"h":48.45,"l":48.45,"n":18,"o":48.45,"t":"2026-10-09T16:00:00Z","v":414,"vw":48.45},{"c":48.56,"h":48.565,"l":48.49,"n":107,"o":48.49,"t":"2026-10-09T16:15:00Z","v":12946,"vw":48.548699},{"c":48.53,"h":48.59,"l":48.52,"n":73,"o":48.56,"t":"2026-10-09T16:30:00Z","v":8392,"vw":48.576527},{"c":48.535,"h":48.55,"l":48.535,"n":2,"o":48.55,"t":"2026-10-09T16:45:00Z","v":210,"vw":48.542143},{"c":48.48,"h":48.595,"l":48.48,"n":15,"o":48.51,"t":"2026-10-09T17:00:00Z","v":939,"vw":48.544948},{"c":48.46,"h":48.505,"l":48.46,"n":28,"o":48.47,"t":"2026-10-09T17:15:00Z","v":627,"vw":48.478333},{"c":48.46,"h":48.46,"l":48.46,"n":13,"o":48.46,"t":"2026-10-09T17:30:00Z","v":369,"vw":48.46},{"c":48.475,"h":48.49,"l":48.47,"n":14,"o":48.48,"t":"2026-10-09T17:45:00Z","v":483,"vw":48.47875},{"c":48.49,"h":48.56,"l":48.485,"n":11,"o":48.485,"t":"2026-10-09T18:00:00Z","v":442,"vw":48.520366},{"c":48.55,"h":48.55,"l":48.55,"n":4,"o":48.55,"t":"2026-10-09T18:15:00Z","v":130,"vw":48.55},{"c":48.58,"h":48.5894,"l":48.52,"n":18,"o":48.5894,"t":"2026-10-09T18:30:00Z","v":4632,"vw":48.574757},{"c":48.54,"h":48.6,"l":48.495,"n":21,"o":48.52,"t":"2026-10-09T18:45:00Z","v":2179,"vw":48.555235},{"c":48.56,"h":48.56,"l":48.56,"n":3,"o":48.56,"t":"2026-10-09T19:00:00Z","v":300,"vw":48.56},{"c":48.51,"h":48.56,"l":48.5,"n":3,"o":48.56,"t":"2026-10-09T19:15:00Z","v":300,"vw":48.523333},{"c":48.63,"h":48.63,"l":48.63,"n":3,"o":48.63,"t":"2026-10-09T19:30:00Z","v":130,"vw":48.63},{"c":48.68,"h":48.68,"l":48.635,"n":23,"o":48.635,"t":"2026-10-09T19:45:00Z","v":1028,"vw":48.654347},{"c":48.78,"h":48.895,"l":48.62,"n":18,"o":48.76,"t":"2026-10-12T13:30:00Z","v":3894,"vw":48.72227},{"c":48.69,"h":48.77,"l":48.69,"n":9,"o":48.77,"t":"2026-10-12T13:45:00Z","v":977,"vw":48.711251},{"c":48.805,"h":48.82,"l":48.69,"n":18,"o":48.72,"t":"2026-10-12T14:00:00Z","v":3827,"vw":48.785462},{"c":48.8,"h":48.8,"l":48.71,"n":11,"o":48.71,"t":"2026-10-12T14:15:00Z","v":1059,"vw":48.781928},{"c":48.94,"h":48.99,"l":48.865,"n":29,"o":48.9,"t":"2026-10-12T14:30:00Z","v":2072,"vw":48.9322},{"c":48.965,"h":49.0195,"l":48.9,"n":76,"o":48.95,"t":"2026-10-12T14:45:00Z","v":23153,"vw":49.000578},{"c":49.04,"h":49.04,"l":48.965,"n":12,"o":48.965,"t":"2026-10-12T15:00:00Z","v":6679,"vw":49.035231},{"c":49.01,"h":49.058,"l":48.96,"n":15,"o":49.058,"t":"2026-10-12T15:15:00Z","v":1501,"vw":49.007769},{"c":49.1,"h":49.1,"l":49.01,"n":12,"o":49.07,"t":"2026-10-12T15:30:00Z","v":1480,"vw":49.048077},{"c":49.06,"h":49.065,"l":49.06,"n":8,"o":49.065,"t":"2026-10-12T15:45:00Z","v":702,"vw":49.061969},{"c":49.04,"h":49.07,"l":49.03,"n":6,"o":49.03,"t":"2026-10-12T16:00:00Z","v":590,"vw":49.044},{"c":48.99,"h":49.06,"l":48.99,"n":7,"o":49.06,"t":"2026-10-12T16:15:00Z","v":548,"vw":49.02},{"c":49.01,"h":49.01,"l":48.96,"n":9,"o":48.97,"t":"2026-10-12T16:30:00Z","v":4557,"vw":48.967393},{"c":49.005,"h":49.005,"l":49.005,"n":6,"o":49.005,"t":"2026-10-12T16:45:00Z","v":810,"vw":49.005},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-12T17:00:00Z","v":502,"vw":49},{"c":48.99,"h":48.99,"l":48.99,"n":7,"o":48.99,"t":"2026-10-12T17:15:00Z","v":810,"vw":48.99},{"c":49,"h":49.022,"l":48.93,"n":13,"o":48.93,"t":"2026-10-12T17:30:00Z","v":9819,"vw":49.006535},{"c":49.01,"h":49.03,"l":48.9387,"n":27,"o":49.02,"t":"2026-10-12T17:45:00Z","v":51492,"vw":49.008126},{"c":49.01,"h":49.02,"l":48.97,"n":13,"o":48.99,"t":"2026-10-12T18:00:00Z","v":18227,"vw":49.003091},{"c":48.92,"h":48.98,"l":48.92,"n":17,"o":48.95,"t":"2026-10-12T18:15:00Z","v":13287,"vw":48.968201},{"c":48.97,"h":48.97,"l":48.89,"n":27,"o":48.92,"t":"2026-10-12T18:30:00Z","v":19451,"vw":48.953416},{"c":48.88,"h":48.95,"l":48.88,"n":10,"o":48.95,"t":"2026-10-12T18:45:00Z","v":1061,"vw":48.936413},{"c":48.95,"h":48.95,"l":48.9,"n":18,"o":48.9,"t":"2026-10-12T19:00:00Z","v":1408,"vw":48.913649},{"c":48.87,"h":48.95,"l":48.87,"n":16,"o":48.93,"t":"2026-10-12T19:15:00Z","v":19485,"vw":48.928933},{"c":48.805,"h":48.805,"l":48.78,"n":9,"o":48.78,"t":"2026-10-12T19:30:00Z","v":813,"vw":48.79875},{"c":48.81,"h":48.82,"l":48.8,"n":41,"o":48.81,"t":"2026-10-12T19:45:00Z","v":3410,"vw":48.810686},{"c":48.86,"h":48.86,"l":48.86,"n":4,"o":48.86,"t":"2026-10-12T20:00:00Z","v":191,"vw":48.86},{"c":48.85,"h":48.85,"l":48.85,"n":9,"o":48.85,"t":"2026-10-12T21:15:00Z","v":3962,"vw":48.85},{"c":48.8,"h":48.8,"l":48.8,"n":8,"o":48.8,"t":"2026-10-13T10:30:00Z","v":1984,"vw":48.8},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-13T11:30:00Z","v":100,"vw":49},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-10-13T12:00:00Z","v":1978,"vw":48.75},{"c":49.115,"h":49.18,"l":49,"n":14,"o":49.01,"t":"2026-10-13T13:30:00Z","v":1828,"vw":49.057842},{"c":48.9,"h":49.11,"l":48.9,"n":10,"o":49.11,"t":"2026-10-13T13:45:00Z","v":756,"vw":48.960111},{"c":48.78,"h":48.85,"l":48.78,"n":8,"o":48.85,"t":"2026-10-13T14:00:00Z","v":904,"vw":48.827381},{"c":48.9316,"h":48.98,"l":48.77,"n":9,"o":48.77,"t":"2026-10-13T14:15:00Z","v":998,"vw":48.918284},{"c":48.925,"h":48.93,"l":48.925,"n":7,"o":48.93,"t":"2026-10-13T14:30:00Z","v":900,"vw":48.92774},{"c":48.96,"h":48.965,"l":48.95,"n":9,"o":48.95,"t":"2026-10-13T14:45:00Z","v":1077,"vw":48.96134},{"c":48.975,"h":48.985,"l":48.975,"n":5,"o":48.985,"t":"2026-10-13T15:00:00Z","v":399,"vw":48.98},{"c":49.05,"h":49.05,"l":49.05,"n":8,"o":49.05,"t":"2026-10-13T15:15:00Z","v":540,"vw":49.05},{"c":48.975,"h":49.04,"l":48.975,"n":24,"o":49.04,"t":"2026-10-13T15:30:00Z","v":832,"vw":49.000222},{"c":48.965,"h":48.965,"l":48.89,"n":10,"o":48.95,"t":"2026-10-13T16:00:00Z","v":584,"vw":48.934},{"c":48.935,"h":48.935,"l":48.87,"n":9,"o":48.89,"t":"2026-10-13T16:15:00Z","v":384,"vw":48.898333},{"c":48.87,"h":48.88,"l":48.79,"n":12,"o":48.88,"t":"2026-10-13T16:30:00Z","v":2163,"vw":48.874395},{"c":48.81,"h":48.86,"l":48.81,"n":17,"o":48.81,"t":"2026-10-13T17:00:00Z","v":1301,"vw":48.838169},{"c":48.81,"h":48.81,"l":48.81,"n":5,"o":48.81,"t":"2026-10-13T17:15:00Z","v":707,"vw":48.81},{"c":48.825,"h":48.825,"l":48.825,"n":2,"o":48.825,"t":"2026-10-13T17:30:00Z","v":103,"vw":48.825},{"c":48.71,"h":48.785,"l":48.71,"n":24,"o":48.75,"t":"2026-10-13T17:45:00Z","v":1517,"vw":48.738468},{"c":48.825,"h":48.825,"l":48.77,"n":15,"o":48.77,"t":"2026-10-13T18:00:00Z","v":1394,"vw":48.816165},{"c":48.865,"h":48.865,"l":48.8,"n":10,"o":48.8,"t":"2026-10-13T18:15:00Z","v":841,"vw":48.830044},{"c":48.88,"h":48.895,"l":48.88,"n":9,"o":48.895,"t":"2026-10-13T18:30:00Z","v":1027,"vw":48.883738},{"c":48.935,"h":48.935,"l":48.935,"n":10,"o":48.935,"t":"2026-10-13T18:45:00Z","v":604,"vw":48.935},{"c":48.95,"h":48.9726,"l":48.9,"n":15,"o":48.96,"t":"2026-10-13T19:00:00Z","v":1250,"vw":48.952044},{"c":48.965,"h":48.965,"l":48.92,"n":6,"o":48.92,"t":"2026-10-13T19:15:00Z","v":1071,"vw":48.924644},{"c":48.925,"h":48.925,"l":48.88,"n":15,"o":48.91,"t":"2026-10-13T19:30:00Z","v":768,"vw":48.8975},{"c":48.91,"h":48.96,"l":48.88,"n":62,"o":48.9116,"t":"2026-10-13T19:45:00Z","v":5737,"vw":48.909148},{"c":49.04,"h":49.04,"l":49.04,"n":5,"o":49.04,"t":"2026-10-13T20:00:00Z","v":145,"vw":49.04},{"c":48.62,"h":48.62,"l":48.49,"n":2,"o":48.49,"t":"2026-10-14T13:30:00Z","v":1035,"vw":48.50256},{"c":48.4664,"h":48.4664,"l":48.4664,"n":1,"o":48.4664,"t":"2026-10-14T13:45:00Z","v":100,"vw":48.4664},{"c":48.07,"h":48.205,"l":48.07,"n":7,"o":48.205,"t":"2026-10-14T14:00:00Z","v":636,"vw":48.178786},{"c":47.98,"h":47.98,"l":47.98,"n":6,"o":47.98,"t":"2026-10-14T14:15:00Z","v":780,"vw":47.98},{"c":48.08,"h":48.12,"l":48.07,"n":37,"o":48.09,"t":"2026-10-14T14:30:00Z","v":1825,"vw":48.101306},{"c":48.1,"h":48.1,"l":48.1,"n":9,"o":48.1,"t":"2026-10-14T14:45:00Z","v":2104,"vw":48.1},{"c":47.98,"h":48.05,"l":47.98,"n":3,"o":48.05,"t":"2026-10-14T15:00:00Z","v":247,"vw":48.021193},{"c":48.06,"h":48.0871,"l":48.01,"n":6,"o":48.0871,"t":"2026-10-14T15:30:00Z","v":892,"vw":48.074823},{"c":47.96,"h":47.97,"l":47.96,"n":6,"o":47.97,"t":"2026-10-14T16:15:00Z","v":932,"vw":47.965556},{"c":48.015,"h":48.015,"l":48.015,"n":2,"o":48.015,"t":"2026-10-14T16:30:00Z","v":101,"vw":48.015},{"c":47.935,"h":47.945,"l":47.9,"n":4,"o":47.9,"t":"2026-10-14T17:00:00Z","v":305,"vw":47.926667},{"c":47.935,"h":47.935,"l":47.9165,"n":3,"o":47.9165,"t":"2026-10-14T17:30:00Z","v":301,"vw":47.922667},{"c":47.83,"h":47.83,"l":47.77,"n":5,"o":47.77,"t":"2026-10-14T18:00:00Z","v":437,"vw":47.802074},{"c":47.815,"h":47.815,"l":47.8076,"n":2,"o":47.8076,"t":"2026-10-14T18:30:00Z","v":1196,"vw":47.808219},{"c":47.89,"h":47.89,"l":47.82,"n":5,"o":47.88,"t":"2026-10-14T19:00:00Z","v":500,"vw":47.87},{"c":47.99,"h":47.99,"l":47.99,"n":2,"o":47.99,"t":"2026-10-14T19:15:00Z","v":110,"vw":47.99},{"c":47.955,"h":47.955,"l":47.955,"n":1,"o":47.955,"t":"2026-10-14T19:30:00Z","v":293,"vw":47.955},{"c":48.11,"h":48.11,"l":48.11,"n":4,"o":48.11,"t":"2026-10-14T20:00:00Z","v":421,"vw":48.11},{"c":48.29,"h":48.29,"l":48.29,"n":5,"o":48.29,"t":"2026-10-15T13:30:00Z","v":660,"vw":48.29},{"c":48.6068,"h":48.6068,"l":48.575,"n":2,"o":48.575,"t":"2026-10-15T13:45:00Z","v":200,"vw":48.5909},{"c":48.89,"h":48.985,"l":48.89,"n":3,"o":48.985,"t":"2026-10-15T14:15:00Z","v":628,"vw":48.969167},{"c":49.22,"h":49.22,"l":49.22,"n":1,"o":49.22,"t":"2026-10-15T17:15:00Z","v":100,"vw":49.22},{"c":49.42,"h":49.42,"l":49.41,"n":13,"o":49.41,"t":"2026-10-15T17:30:00Z","v":233,"vw":49.415},{"c":49.39,"h":49.39,"l":49.39,"n":1,"o":49.39,"t":"2026-10-15T17:45:00Z","v":150,"vw":49.39},{"c":49.62,"h":49.62,"l":49.62,"n":2,"o":49.62,"t":"2026-10-15T18:00:00Z","v":310,"vw":49.62},{"c":49.59,"h":49.59,"l":49.59,"n":1,"o":49.59,"t":"2026-10-15T18:15:00Z","v":100,"vw":49.59},{"c":49.64,"h":49.65,"l":49.64,"n":10,"o":49.64,"t":"2026-10-15T18:30:00Z","v":773,"vw":49.641359},{"c":49.75,"h":49.79,"l":49.68,"n":53,"o":49.79,"t":"2026-10-15T19:45:00Z","v":7198,"vw":49.761186},{"c":49.74,"h":49.74,"l":49.74,"n":5,"o":49.74,"t":"2026-10-15T20:00:00Z","v":154,"vw":49.74},{"c":50.165,"h":50.165,"l":49.92,"n":27,"o":49.92,"t":"2026-10-16T13:30:00Z","v":4260,"vw":50.016547},{"c":49.79,"h":49.79,"l":49.79,"n":2,"o":49.79,"t":"2026-10-16T14:15:00Z","v":500,"vw":49.79},{"c":49.74,"h":49.74,"l":49.74,"n":7,"o":49.74,"t":"2026-10-16T14:30:00Z","v":511,"vw":49.74},{"c":49.625,"h":49.625,"l":49.625,"n":3,"o":49.625,"t":"2026-10-16T15:00:00Z","v":400,"vw":49.625},{"c":49.485,"h":49.485,"l":49.485,"n":1,"o":49.485,"t":"2026-10-16T15:45:00Z","v":100,"vw":49.485},{"c":49.2888,"h":49.34,"l":49.2888,"n":3,"o":49.34,"t":"2026-10-16T16:30:00Z","v":648,"vw":49.297333},{"c":49.11,"h":49.11,"l":49.11,"n":2,"o":49.11,"t":"2026-10-16T17:30:00Z","v":216,"vw":49.11},{"c":49.05,"h":49.05,"l":49.05,"n":1,"o":49.05,"t":"2026-10-16T17:45:00Z","v":280,"vw":49.05},{"c":49.03,"h":49.03,"l":49.03,"n":1,"o":49.03,"t":"2026-10-16T18:15:00Z","v":100,"vw":49.03},{"c":49.005,"h":49.005,"l":49.005,"n":1,"o":49.005,"t":"2026-10-16T18:45:00Z","v":100,"vw":49.005},{"c":48.95,"h":48.95,"l":48.9,"n":2,"o":48.9,"t":"2026-10-16T19:00:00Z","v":801,"vw":48.943758},{"c":48.9701,"h":48.9701,"l":48.97,"n":2,"o":48.97,"t":"2026-10-16T19:15:00Z","v":240,"vw":48.97005},{"c":49.05,"h":49.05,"l":49.05,"n":2,"o":49.05,"t":"2026-10-16T19:30:00Z","v":234,"vw":49.05},{"c":49.25,"h":49.25,"l":49.12,"n":12,"o":49.12,"t":"2026-10-16T19:45:00Z","v":1082,"vw":49.167253},{"c":49,"h":49,"l":49,"n":4,"o":49,"t":"2026-10-19T13:30:00Z","v":563,"vw":49},{"c":49.05,"h":49.05,"l":48.9407,"n":3,"o":48.9407,"t":"2026-10-19T13:45:00Z","v":725,"vw":49.017134},{"c":49.09,"h":49.1191,"l":49.09,"n":2,"o":49.1191,"t":"2026-10-19T15:15:00Z","v":372,"vw":49.10189},{"c":48.995,"h":48.995,"l":48.995,"n":2,"o":48.995,"t":"2026-10-19T16:30:00Z","v":224,"vw":48.995},{"c":48.95,"h":48.95,"l":48.95,"n":5,"o":48.95,"t":"2026-10-19T17:30:00Z","v":247,"vw":48.95},{"c":48.98,"h":48.98,"l":48.98,"n":1,"o":48.98,"t":"2026-10-19T17:45:00Z","v":100,"vw":48.98},{"c":49.05,"h":49.05,"l":49.05,"n":3,"o":49.05,"t":"2026-10-19T18:15:00Z","v":256,"vw":49.05},{"c":49.01,"h":49.01,"l":49.01,"n":2,"o":49.01,"t":"2026-10-19T18:45:00Z","v":108,"vw":49.01},{"c":48.9946,"h":49.01,"l":48.9946,"n":3,"o":49.01,"t":"2026-10-19T19:45:00Z","v":458,"vw":48.998148},{"c":49.76,"h":49.76,"l":49.76,"n":2,"o":49.76,"t":"2026-10-20T14:15:00Z","v":105,"vw":49.76},{"c":49.92,"h":50,"l":49.92,"n":4,"o":50,"t":"2026-10-20T14:30:00Z","v":439,"vw":49.98},{"c":49.83,"h":49.83,"l":49.83,"n":4,"o":49.83,"t":"2026-10-20T15:45:00Z","v":400,"vw":49.83},{"c":49.77,"h":49.83,"l":49.75,"n":58,"o":49.8,"t":"2026-10-20T16:45:00Z","v":19139,"vw":49.775887},{"c":49.81,"h":49.81,"l":49.81,"n":1,"o":49.81,"t":"2026-10-20T17:00:00Z","v":100,"vw":49.81},{"c":49.71,"h":49.76,"l":49.71,"n":11,"o":49.76,"t":"2026-10-20T18:30:00Z","v":3414,"vw":49.738266},{"c":49.71,"h":49.72,"l":49.71,"n":8,"o":49.72,"t":"2026-10-20T19:00:00Z","v":508,"vw":49.716667},{"c":49.81,"h":49.82,"l":49.79,"n":13,"o":49.79,"t":"2026-10-20T19:45:00Z","v":1038,"vw":49.813704},{"c":49.73,"h":49.73,"l":49.73,"n":6,"o":49.73,"t":"2026-10-20T20:00:00Z","v":230,"vw":49.73},{"c":50.0399,"h":50.0399,"l":49.96,"n":7,"o":49.96,"t":"2026-10-21T13:30:00Z","v":500,"vw":49.985988},{"c":50.15,"h":50.15,"l":50.05,"n":4,"o":50.05,"t":"2026-10-21T13:45:00Z","v":641,"vw":50.096567},{"c":50.1,"h":50.14,"l":50,"n":16,"o":50.06,"t":"2026-10-21T14:45:00Z","v":433,"vw":50.075},{"c":50.1474,"h":50.1474,"l":50.1474,"n":2,"o":50.1474,"t":"2026-10-21T15:00:00Z","v":160,"vw":50.1474},{"c":50.25,"h":50.25,"l":50.15,"n":3,"o":50.15,"t":"2026-10-21T15:15:00Z","v":309,"vw":50.216667},{"c":50.25,"h":50.25,"l":50.25,"n":4,"o":50.25,"t":"2026-10-21T15:30:00Z","v":495,"vw":50.25},{"c":50.2311,"h":50.2311,"l":50.17,"n":3,"o":50.17,"t":"2026-10-21T15:45:00Z","v":353,"vw":50.213643},{"c":50.06,"h":50.06,"l":50.06,"n":2,"o":50.06,"t":"2026-10-21T16:15:00Z","v":253,"vw":50.06},{"c":50.17,"h":50.17,"l":50.17,"n":1,"o":50.17,"t":"2026-10-21T17:30:00Z","v":149,"vw":50.17},{"c":50.24,"h":50.24,"l":50.24,"n":2,"o":50.24,"t":"2026-10-21T18:00:00Z","v":101,"vw":50.24},{"c":49.8996,"h":49.8996,"l":49.8996,"n":2,"o":49.8996,"t":"2026-10-21T19:15:00Z","v":957,"vw":49.8996},{"c":49.83,"h":49.83,"l":49.83,"n":2,"o":49.83,"t":"2026-10-21T19:30:00Z","v":136,"vw":49.83},{"c":49.97,"h":50.05,"l":49.79,"n":74,"o":50.05,"t":"2026-10-21T19:45:00Z","v":3859,"vw":49.926516},{"c":49.86,"h":49.86,"l":49.86,"n":4,"o":49.86,"t":"2026-10-21T20:00:00Z","v":9301,"vw":49.86},{"c":49.94,"h":49.94,"l":49.71,"n":7,"o":49.71,"t":"2026-10-22T13:30:00Z","v":1823,"vw":49.726289},{"c":50.105,"h":50.105,"l":50.105,"n":2,"o":50.105,"t":"2026-10-22T14:15:00Z","v":377,"vw":50.105},{"c":50.3,"h":50.3,"l":50.171,"n":18,"o":50.25,"t":"2026-10-22T15:15:00Z","v":5150,"vw":50.211262},{"c":50.21,"h":50.21,"l":50.21,"n":1,"o":50.21,"t":"2026-10-22T15:30:00Z","v":122,"vw":50.21},{"c":50.3192,"h":50.3192,"l":50.3192,"n":1,"o":50.3192,"t":"2026-10-22T16:00:00Z","v":360,"vw":50.3192},{"c":50.22,"h":50.22,"l":50.22,"n":1,"o":50.22,"t":"2026-10-22T17:00:00Z","v":100,"vw":50.22},{"c":50.26,"h":50.265,"l":50.26,"n":2,"o":50.265,"t":"2026-10-22T17:15:00Z","v":1541,"vw":50.260519},{"c":50.25,"h":50.25,"l":50.25,"n":2,"o":50.25,"t":"2026-10-22T17:30:00Z","v":160,"vw":50.25},{"c":50.23,"h":50.23,"l":50.19,"n":4,"o":50.19,"t":"2026-10-22T18:00:00Z","v":2315,"vw":50.199944},{"c":50.22,"h":50.22,"l":50.22,"n":2,"o":50.22,"t":"2026-10-22T18:30:00Z","v":117,"vw":50.22},{"c":50.2,"h":50.2,"l":50.1783,"n":3,"o":50.1783,"t":"2026-10-22T18:45:00Z","v":859,"vw":50.194967},{"c":50.24,"h":50.24,"l":50.24,"n":1,"o":50.24,"t":"2026-10-22T19:00:00Z","v":100,"vw":50.24},{"c":50.51,"h":50.51,"l":50.45,"n":6,"o":50.45,"t":"2026-10-22T19:30:00Z","v":140230,"vw":50.509766},{"c":50.5,"h":50.5,"l":50.425,"n":13,"o":50.425,"t":"2026-10-22T19:45:00Z","v":667,"vw":50.453125},{"c":50.45,"h":50.45,"l":50.45,"n":3,"o":50.45,"t":"2026-10-22T20:00:00Z","v":159,"vw":50.45},{"c":49.745,"h":49.745,"l":49.6069,"n":3,"o":49.6069,"t":"2026-10-23T13:45:00Z","v":269,"vw":49.663498},{"c":49.11,"h":49.365,"l":49.11,"n":5,"o":49.365,"t":"2026-10-23T14:15:00Z","v":1901,"vw":49.135635},{"c":49.25,"h":49.25,"l":49.1751,"n":3,"o":49.1751,"t":"2026-10-23T14:30:00Z","v":280,"vw":49.20518},{"c":49.58,"h":49.58,"l":49.48,"n":4,"o":49.48,"t":"2026-10-23T14:45:00Z","v":834,"vw":49.519759},{"c":49.48,"h":49.48,"l":49.48,"n":2,"o":49.48,"t":"2026-10-23T16:45:00Z","v":247,"vw":49.48},{"c":49.525,"h":49.525,"l":49.525,"n":8,"o":49.525,"t":"2026-10-23T17:45:00Z","v":2001,"vw":49.525},{"c":49.53,"h":49.53,"l":49.53,"n":1,"o":49.53,"t":"2026-10-23T18:00:00Z","v":111,"vw":49.53},{"c":49.525,"h":49.57,"l":49.525,"n":4,"o":49.57,"t":"2026-10-23T18:15:00Z","v":794,"vw":49.539422},{"c":49.53,"h":49.53,"l":49.53,"n":2,"o":49.53,"t":"2026-10-23T18:30:00Z","v":117,"vw":49.53},{"c":49.56,"h":49.56,"l":49.56,"n":1,"o":49.56,"t":"2026-10-23T18:45:00Z","v":8547,"vw":49.56},{"c":49.515,"h":49.515,"l":49.515,"n":4,"o":49.515,"t":"2026-10-23T19:00:00Z","v":870,"vw":49.515},{"c":49.59,"h":49.6,"l":49.5,"n":102,"o":49.5,"t":"2026-10-23T19:45:00Z","v":15131,"vw":49.564856},{"c":49.59,"h":49.59,"l":49.59,"n":2,"o":49.59,"t":"2026-10-23T20:00:00Z","v":6804,"vw":49.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.636010219961222,"strike":55.55959120155112,"iv":0.4395146556141229,"gamma":0.04646098150436166,"theta":-0.031253829705076945,"vega":0.03845334463061673,"rho":0.0068454803159494525,"breakevenPct":13.3204303720757},{"delta":0.25,"premium":0.7252746488861862,"strike":53.66300468151751,"iv":0.3731274499835537,"gamma":0.06209103353546513,"theta":-0.030416391295550686,"vega":0.043607043669197675,"rho":0.008585380062135519,"breakevenPct":9.675901049412584},{"delta":0.3,"premium":0.836548731693209,"strike":52.507610146454326,"iv":0.3362794263140521,"gamma":0.0753013901677739,"theta":-0.03026139796664038,"vega":0.047649194625379226,"rho":0.010323542149836776,"breakevenPct":7.570394995256165},{"delta":0.35,"premium":0.9593401091553274,"strike":51.66091366196956,"iv":0.31112779422180126,"gamma":0.08659653314794699,"theta":-0.030118960382445253,"vega":0.05070403402721774,"rho":0.01206482082512474,"breakevenPct":6.110614581820693},{"delta":0.4,"premium":1.0892659823949764,"strike":50.956104669553916,"iv":0.290925525923525,"gamma":0.09653568465487135,"theta":-0.029811435379988326,"vega":0.05303185546799221,"rho":0.013812632285363521,"breakevenPct":4.951342310846731},{"delta":0.45,"premium":1.2652195597477645,"strike":50.41470904692996,"iv":0.28354980343002273,"gamma":0.10104548949356254,"theta":-0.029691709796755977,"vega":0.054033069812277484,"rho":0.015599644563877808,"breakevenPct":4.214415419797775},{"delta":0.5,"premium":1.4699203187250998,"strike":49.883466135458164,"iv":0.2799043824701195,"gamma":0.10350946215139442,"theta":-0.02977480079681275,"vega":0.05463685258964144,"rho":0.017366497164741108,"breakevenPct":3.5559315470523534},{"delta":0.55,"premium":1.768725099601594,"strike":49.385458167330675,"iv":0.2884701195219123,"gamma":0.09927639442231076,"theta":-0.030521812749003986,"vega":0.05393964143426295,"rho":0.019067356974661435,"breakevenPct":3.154231229950124},{"delta":0.6,"premium":2.081611111111111,"strike":48.87444444444444,"iv":0.29629277777777774,"gamma":0.09469422222222222,"theta":-0.030974444444444443,"vega":0.05287266666666667,"rho":0.020759685967257174,"breakevenPct":2.7546996482265618},{"delta":0.65,"premium":2.4427222222222227,"strike":48.318888888888885,"iv":0.30157055555555556,"gamma":0.08891644444444444,"theta":-0.030418888888888888,"vega":0.05053933333333333,"rho":0.02242279879786518,"breakevenPct":2.3625955053662158},{"delta":0.7,"premium":2.898759124087591,"strike":47.68905109489051,"iv":0.31246700729927007,"gamma":0.08090467153284671,"theta":-0.029913430656934303,"vega":0.04755197080291971,"rho":0.024025181953617882,"breakevenPct":2.0121198204841675},{"delta":0.75,"premium":3.483333333333334,"strike":46.956989247311824,"iv":0.3301623655913979,"gamma":0.0699795698924731,"theta":-0.02935376344086021,"vega":0.04360322580645161,"rho":0.025544760160139214,"breakevenPct":1.7147057484274257},{"delta":0.8,"premium":4.078571428571429,"strike":46.1889400921659,"iv":0.33484746543778804,"gamma":0.060686175115207366,"theta":-0.026742396313364055,"vega":0.038303686635944696,"rho":0.02704787396335285,"breakevenPct":1.3662260954574013},{"delta":0.85,"premium":4.967961711711711,"strike":45.1509009009009,"iv":0.35272725225225227,"gamma":0.04812590090090091,"theta":-0.024062162162162164,"vega":0.03199031531531532,"rho":0.02834427320332097,"breakevenPct":1.0664702815337985},{"delta":0.9,"premium":6.211445783132531,"strike":43.765060240963855,"iv":0.37429819277108434,"gamma":0.03406204819277108,"theta":-0.020207228915662647,"vega":0.024066867469879513,"rho":0.029375344518594634,"breakevenPct":0.7794031540560228}],"put":[{"delta":0.15,"premium":0.7078550449902111,"strike":42.31420179960845,"iv":0.6141411019043355,"gamma":0.02769276090743794,"theta":-0.03403448755239167,"vega":0.032027469176421526,"rho":-0.00645362437035662,"breakevenPct":16.099320922326612},{"delta":0.2,"premium":0.792005219947951,"strike":44.84010439895902,"iv":0.4843495839264926,"gamma":0.042129794156339134,"theta":-0.03186593992153668,"vega":0.038454192525580584,"rho":-0.008523527511085543,"breakevenPct":11.175440252044629},{"delta":0.25,"premium":0.906181484610714,"strike":46.31181484610714,"iv":0.4180141348931853,"gamma":0.05545944372705786,"theta":-0.0307951244096509,"vega":0.04358855256797021,"rho":-0.010609093649859147,"breakevenPct":8.437924255905582},{"delta":0.3,"premium":1.0834193929818425,"strike":47.289118381284915,"iv":0.388807440505272,"gamma":0.0647867370511248,"theta":-0.031139364128057172,"vega":0.04756284641042005,"rho":-0.012698850247926762,"breakevenPct":6.824563443631647},{"delta":0.35,"premium":1.3452863939819972,"strike":47.987430383951995,"iv":0.3910594635845726,"gamma":0.06892550222683719,"theta":-0.033556491703639516,"vega":0.0508409933549976,"rho":-0.014794287649609543,"breakevenPct":5.9444565638838665},{"delta":0.4,"premium":1.3878858024691358,"strike":48.757716049382715,"iv":0.3377567901234568,"gamma":0.08377546296296297,"theta":-0.029584104938271603,"vega":0.05294583333333334,"rho":-0.01681624001734165,"breakevenPct":4.477051327054692},{"delta":0.45,"premium":1.5589694656488549,"strike":49.37404580152672,"iv":0.31598702290076336,"gamma":0.09066946564885496,"theta":-0.02788854961832061,"vega":0.054048854961832066,"rho":-0.01889449025917676,"breakevenPct":3.5791967415247847},{"delta":0.5,"premium":1.790703380588877,"strike":49.91930207197383,"iv":0.30911679389312974,"gamma":0.09383195201744819,"theta":-0.027288767720828788,"vega":0.0547031624863686,"rho":-0.020999126044728516,"breakevenPct":2.946967752803095},{"delta":0.55,"premium":2.0408054711246204,"strike":50.43161094224924,"iv":0.3011510638297872,"gamma":0.09499057750759879,"theta":-0.025862006079027354,"vega":0.053936778115501516,"rho":-0.023104588847500388,"breakevenPct":2.418218449032841},{"delta":0.6,"premium":2.2940982776089163,"strike":50.93819655521783,"iv":0.29299503546099287,"gamma":0.09580111448834853,"theta":-0.02429159067882472,"vega":0.05292360688956434,"rho":-0.025210195310540535,"breakevenPct":1.907444489596875},{"delta":0.65,"premium":2.586309523809524,"strike":51.43551587301587,"iv":0.2848139880952381,"gamma":0.09372242063492063,"theta":-0.02196597222222222,"vega":0.0504046626984127,"rho":-0.027330813278614436,"breakevenPct":1.4938367630442717},{"delta":0.7,"premium":2.883928571428571,"strike":51.93154761904762,"iv":0.27662946428571433,"gamma":0.0912422619047619,"theta":-0.019535416666666666,"vega":0.0476764880952381,"rho":-0.029453517127797802,"breakevenPct":1.0937304948194262},{"delta":0.75,"premium":3.6652671755725192,"strike":52.82251908396947,"iv":0.30149160305343514,"gamma":0.07683492366412213,"theta":-0.019035496183206106,"vega":0.0435986641221374,"rho":-0.03188125030277534,"breakevenPct":0.8726519290241149},{"delta":0.8,"premium":4.261272475795297,"strike":53.56293222683264,"iv":0.30102033195020744,"gamma":0.06704481327800829,"theta":-0.015847579529737203,"vega":0.03818395573997233,"rho":-0.034192518618172955,"breakevenPct":0.5814483745970174},{"delta":0.85,"premium":5.903941908713692,"strike":55.29875518672199,"iv":0.35115145228215766,"gamma":0.048031950207468886,"theta":-0.01481659751037345,"vega":0.031878838174273866,"rho":-0.03726049861878284,"breakevenPct":0.3936009719534256},{"delta":0.9,"premium":8.82075471698114,"strike":58.32075471698114,"iv":0.4283339622641512,"gamma":0.029877358490566008,"theta":-0.012692452830188685,"vega":0.024111320754716975,"rho":-0.04131069739477997,"breakevenPct":0.18148820326679452}]},"raw":{"call":[{"delta":0.2,"premium":0.636010219961222,"strike":55.55959120155112,"iv":0.4395146556141229,"gamma":0.04646098150436166,"theta":-0.031253829705076945,"vega":0.03845334463061673,"rho":0.0068454803159494525,"breakevenPct":13.3204303720757},{"delta":0.25,"premium":0.7252746488861862,"strike":53.66300468151751,"iv":0.3731274499835537,"gamma":0.06209103353546513,"theta":-0.030416391295550686,"vega":0.043607043669197675,"rho":0.008585380062135519,"breakevenPct":9.675901049412584},{"delta":0.3,"premium":0.836548731693209,"strike":52.507610146454326,"iv":0.3362794263140521,"gamma":0.0753013901677739,"theta":-0.03026139796664038,"vega":0.047649194625379226,"rho":0.010323542149836776,"breakevenPct":7.570394995256165},{"delta":0.35,"premium":0.9593401091553274,"strike":51.66091366196956,"iv":0.31112779422180126,"gamma":0.08659653314794699,"theta":-0.030118960382445253,"vega":0.05070403402721774,"rho":0.01206482082512474,"breakevenPct":6.110614581820693},{"delta":0.4,"premium":1.0892659823949764,"strike":50.956104669553916,"iv":0.290925525923525,"gamma":0.09653568465487135,"theta":-0.029811435379988326,"vega":0.05303185546799221,"rho":0.013812632285363521,"breakevenPct":4.951342310846731},{"delta":0.45,"premium":1.2652195597477645,"strike":50.41470904692996,"iv":0.28354980343002273,"gamma":0.10104548949356254,"theta":-0.029691709796755977,"vega":0.054033069812277484,"rho":0.015599644563877808,"breakevenPct":4.214415419797775},{"delta":0.5,"premium":1.4699203187250998,"strike":49.883466135458164,"iv":0.2799043824701195,"gamma":0.10350946215139442,"theta":-0.02977480079681275,"vega":0.05463685258964144,"rho":0.017366497164741108,"breakevenPct":3.5559315470523534},{"delta":0.55,"premium":1.768725099601594,"strike":49.385458167330675,"iv":0.2884701195219123,"gamma":0.09927639442231076,"theta":-0.030521812749003986,"vega":0.05393964143426295,"rho":0.019067356974661435,"breakevenPct":3.154231229950124},{"delta":0.6,"premium":2.081611111111111,"strike":48.87444444444444,"iv":0.29629277777777774,"gamma":0.09469422222222222,"theta":-0.030974444444444443,"vega":0.05287266666666667,"rho":0.020759685967257174,"breakevenPct":2.7546996482265618},{"delta":0.65,"premium":2.4427222222222227,"strike":48.318888888888885,"iv":0.30157055555555556,"gamma":0.08891644444444444,"theta":-0.030418888888888888,"vega":0.05053933333333333,"rho":0.02242279879786518,"breakevenPct":2.3625955053662158},{"delta":0.7,"premium":2.898759124087591,"strike":47.68905109489051,"iv":0.31246700729927007,"gamma":0.08090467153284671,"theta":-0.029913430656934303,"vega":0.04755197080291971,"rho":0.024025181953617882,"breakevenPct":2.0121198204841675},{"delta":0.75,"premium":3.483333333333334,"strike":46.956989247311824,"iv":0.3301623655913979,"gamma":0.0699795698924731,"theta":-0.02935376344086021,"vega":0.04360322580645161,"rho":0.025544760160139214,"breakevenPct":1.7147057484274257},{"delta":0.8,"premium":4.078571428571429,"strike":46.1889400921659,"iv":0.33484746543778804,"gamma":0.060686175115207366,"theta":-0.026742396313364055,"vega":0.038303686635944696,"rho":0.02704787396335285,"breakevenPct":1.3662260954574013},{"delta":0.85,"premium":4.967961711711711,"strike":45.1509009009009,"iv":0.35272725225225227,"gamma":0.04812590090090091,"theta":-0.024062162162162164,"vega":0.03199031531531532,"rho":0.02834427320332097,"breakevenPct":1.0664702815337985},{"delta":0.9,"premium":6.211445783132531,"strike":43.765060240963855,"iv":0.37429819277108434,"gamma":0.03406204819277108,"theta":-0.020207228915662647,"vega":0.024066867469879513,"rho":0.029375344518594634,"breakevenPct":0.7794031540560228}],"put":[{"delta":0.15,"premium":0.7078550449902111,"strike":42.31420179960845,"iv":0.6141411019043355,"gamma":0.02769276090743794,"theta":-0.03403448755239167,"vega":0.032027469176421526,"rho":-0.00645362437035662,"breakevenPct":16.099320922326612},{"delta":0.2,"premium":0.792005219947951,"strike":44.84010439895902,"iv":0.4843495839264926,"gamma":0.042129794156339134,"theta":-0.03186593992153668,"vega":0.038454192525580584,"rho":-0.008523527511085543,"breakevenPct":11.175440252044629},{"delta":0.25,"premium":0.906181484610714,"strike":46.31181484610714,"iv":0.4180141348931853,"gamma":0.05545944372705786,"theta":-0.0307951244096509,"vega":0.04358855256797021,"rho":-0.010609093649859147,"breakevenPct":8.437924255905582},{"delta":0.3,"premium":1.0834193929818425,"strike":47.289118381284915,"iv":0.388807440505272,"gamma":0.0647867370511248,"theta":-0.031139364128057172,"vega":0.04756284641042005,"rho":-0.012698850247926762,"breakevenPct":6.824563443631647},{"delta":0.35,"premium":1.3452863939819972,"strike":47.987430383951995,"iv":0.3910594635845726,"gamma":0.06892550222683719,"theta":-0.033556491703639516,"vega":0.0508409933549976,"rho":-0.014794287649609543,"breakevenPct":5.9444565638838665},{"delta":0.4,"premium":1.3878858024691358,"strike":48.757716049382715,"iv":0.3377567901234568,"gamma":0.08377546296296297,"theta":-0.029584104938271603,"vega":0.05294583333333334,"rho":-0.01681624001734165,"breakevenPct":4.477051327054692},{"delta":0.45,"premium":1.5589694656488549,"strike":49.37404580152672,"iv":0.31598702290076336,"gamma":0.09066946564885496,"theta":-0.02788854961832061,"vega":0.054048854961832066,"rho":-0.01889449025917676,"breakevenPct":3.5791967415247847},{"delta":0.5,"premium":1.790703380588877,"strike":49.91930207197383,"iv":0.30911679389312974,"gamma":0.09383195201744819,"theta":-0.027288767720828788,"vega":0.0547031624863686,"rho":-0.020999126044728516,"breakevenPct":2.946967752803095},{"delta":0.55,"premium":2.0408054711246204,"strike":50.43161094224924,"iv":0.3011510638297872,"gamma":0.09499057750759879,"theta":-0.025862006079027354,"vega":0.053936778115501516,"rho":-0.023104588847500388,"breakevenPct":2.418218449032841},{"delta":0.6,"premium":2.2940982776089163,"strike":50.93819655521783,"iv":0.29299503546099287,"gamma":0.09580111448834853,"theta":-0.02429159067882472,"vega":0.05292360688956434,"rho":-0.025210195310540535,"breakevenPct":1.907444489596875},{"delta":0.65,"premium":2.586309523809524,"strike":51.43551587301587,"iv":0.2848139880952381,"gamma":0.09372242063492063,"theta":-0.02196597222222222,"vega":0.0504046626984127,"rho":-0.027330813278614436,"breakevenPct":1.4938367630442717},{"delta":0.7,"premium":2.883928571428571,"strike":51.93154761904762,"iv":0.27662946428571433,"gamma":0.0912422619047619,"theta":-0.019535416666666666,"vega":0.0476764880952381,"rho":-0.029453517127797802,"breakevenPct":1.0937304948194262},{"delta":0.75,"premium":3.6652671755725192,"strike":52.82251908396947,"iv":0.30149160305343514,"gamma":0.07683492366412213,"theta":-0.019035496183206106,"vega":0.0435986641221374,"rho":-0.03188125030277534,"breakevenPct":0.8726519290241149},{"delta":0.8,"premium":4.261272475795297,"strike":53.56293222683264,"iv":0.30102033195020744,"gamma":0.06704481327800829,"theta":-0.015847579529737203,"vega":0.03818395573997233,"rho":-0.034192518618172955,"breakevenPct":0.5814483745970174},{"delta":0.85,"premium":5.903941908713692,"strike":55.29875518672199,"iv":0.35115145228215766,"gamma":0.048031950207468886,"theta":-0.01481659751037345,"vega":0.031878838174273866,"rho":-0.03726049861878284,"breakevenPct":0.3936009719534256},{"delta":0.9,"premium":8.82075471698114,"strike":58.32075471698114,"iv":0.4283339622641512,"gamma":0.029877358490566008,"theta":-0.012692452830188685,"vega":0.024111320754716975,"rho":-0.04131069739477997,"breakevenPct":0.18148820326679452}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}